Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Senior Loan ETF (TSX: FSL )

16.89 -0.16 (-0.94%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.93 17.93 17.93 15 -0.01(-0.06%)
Dec 29, 2021 17.94 17.94 17.94 0 +0.14(+0.79%)
Dec 24, 2021 17.80 17.80 17.80 0 -0.15(-0.84%)
Dec 23, 2021 17.95 17.95 17.95 17.95 1,200 +0.00(+0.00%)
Dec 22, 2021 17.94 17.95 17.92 17.95 2,740 +0.07(+0.39%)
Dec 21, 2021 17.88 17.88 17.83 17.88 1,862 +0.01(+0.06%)
Dec 20, 2021 17.87 17.87 17.87 17.87 110 -0.06(-0.33%)
Dec 17, 2021 17.91 17.94 17.89 17.93 6,200 +0.01(+0.06%)
Dec 16, 2021 17.92 17.93 17.92 17.92 9,000 +0.10(+0.56%)
Dec 15, 2021 17.88 17.93 17.82 17.82 4,601 -0.07(-0.39%)
Dec 13, 2021 17.89 17.89 17.89 0 -0.01(-0.06%)
Dec 10, 2021 17.93 17.93 17.89 17.90 2,600 +0.01(+0.06%)
Dec 09, 2021 17.90 17.90 17.89 17.89 291 -0.02(-0.11%)
Dec 08, 2021 17.89 17.91 17.88 17.91 4,549 +0.02(+0.11%)
Dec 07, 2021 17.65 17.89 17.65 17.89 2,109 +0.07(+0.39%)
Dec 06, 2021 17.85 17.85 17.82 17.82 500 -0.01(-0.06%)
Dec 03, 2021 17.81 17.83 17.80 17.83 1,136 +0.03(+0.17%)
Dec 02, 2021 17.80 17.80 17.80 17.80 360 +0.02(+0.11%)
Dec 01, 2021 17.78 17.80 17.78 17.78 2,370 +0.00(+0.00%)
Nov 30, 2021 17.79 17.79 17.77 17.78 5,100 -0.02(-0.11%)
Nov 29, 2021 17.80 17.80 17.80 17.80 605 -0.10(-0.56%)
Nov 25, 2021 17.90 17.90 17.90 0 -0.03(-0.17%)
Nov 24, 2021 17.82 17.93 17.82 17.93 3,350 +0.04(+0.22%)
Nov 23, 2021 17.92 17.92 17.89 17.89 850 -0.04(-0.22%)
Nov 22, 2021 17.92 17.93 17.92 17.93 903 -0.03(-0.17%)
Nov 19, 2021 17.96 17.96 17.96 17.96 500 -0.01(-0.06%)
Nov 18, 2021 17.94 17.97 17.94 17.97 1,903 -0.01(-0.06%)
Nov 17, 2021 17.98 17.98 17.98 17.98 601 +0.01(+0.06%)
Nov 16, 2021 17.98 17.98 17.96 17.97 2,319 -0.02(-0.11%)
Nov 15, 2021 18.10 18.10 17.96 17.99 5,010 +0.01(+0.06%)
Nov 12, 2021 17.97 17.99 17.96 17.98 5,000 +0.03(+0.17%)
Nov 11, 2021 17.89 17.95 17.80 17.95 438 -0.01(-0.06%)
Nov 10, 2021 17.96 17.96 1,790 +0.00(+0.00%)
Nov 09, 2021 17.97 17.97 17.96 17.96 2,750 -0.01(-0.06%)
Nov 08, 2021 17.97 17.97 17.97 17.97 199 -0.01(-0.06%)
Nov 05, 2021 17.92 17.98 17.89 17.98 1,109 +0.03(+0.17%)
Nov 03, 2021 17.95 17.95 17.95 25 +0.01(+0.06%)
Nov 02, 2021 17.94 17.94 17.94 17.94 230 +0.04(+0.22%)
Nov 01, 2021 17.90 17.90 17.90 17.90 325 -0.02(-0.11%)
Oct 29, 2021 17.96 17.96 17.89 17.92 3,200 -0.07(-0.39%)
Oct 27, 2021 17.99 17.99 17.99 0 +0.01(+0.06%)
Oct 26, 2021 17.98 17.98 17.98 17.98 500 -0.02(-0.11%)
Oct 25, 2021 18.00 18.00 18.00 18.00 400 +0.02(+0.11%)
Oct 22, 2021 17.98 17.98 17.98 17.98 400 -0.02(-0.11%)
Oct 21, 2021 18.00 18.00 18.00 18.00 200 +0.00(+0.00%)
Oct 20, 2021 17.97 18.00 17.97 18.00 1,623 +0.01(+0.06%)
Oct 19, 2021 17.96 17.99 17.96 17.99 401 +0.15(+0.84%)
Oct 18, 2021 18.00 18.00 17.84 17.84 679 -0.17(-0.94%)
Oct 15, 2021 18.01 18.01 18.01 18.01 475 +0.03(+0.17%)
Oct 14, 2021 17.98 18.03 17.98 17.98 5,458 -0.02(-0.11%)
Oct 13, 2021 17.95 18.00 17.93 18.00 3,487 +0.02(+0.11%)
Oct 12, 2021 17.97 17.99 17.96 17.98 6,100 +0.00(+0.00%)
Oct 08, 2021 17.98 17.98 17.98 0 +0.02(+0.11%)
Oct 07, 2021 17.97 17.97 17.96 17.96 2,509 +0.00(+0.00%)
Oct 06, 2021 17.96 17.96 17.96 17.96 304 +0.00(+0.00%)
Oct 05, 2021 17.98 17.98 17.96 17.96 530 +0.00(+0.00%)
Oct 04, 2021 17.80 17.99 17.80 17.96 4,730 +0.02(+0.11%)
Oct 01, 2021 17.93 17.94 17.93 17.94 13,239 +0.01(+0.06%)
Sep 30, 2021 17.96 17.96 17.93 17.93 1,693 -0.05(-0.28%)
Sep 29, 2021 17.99 17.99 17.98 17.98 1,300 +0.03(+0.17%)
Sep 28, 2021 17.95 17.95 17.95 17.95 125 -0.07(-0.39%)
Sep 27, 2021 18.02 18.03 17.99 18.02 4,509 +0.03(+0.17%)
Sep 24, 2021 17.99 17.99 17.99 17.99 849 +0.01(+0.06%)
Sep 23, 2021 17.98 17.98 17.98 17.98 1,604 +0.01(+0.06%)
Sep 21, 2021 17.97 17.97 17.97 64 +0.03(+0.17%)
Sep 20, 2021 17.97 17.97 17.94 17.94 400 -0.06(-0.33%)
Sep 17, 2021 18.00 18.00 18.00 18.00 471 +0.02(+0.11%)
Sep 16, 2021 17.98 17.98 17.98 17.98 1,100 -0.01(-0.06%)
Sep 15, 2021 17.99 17.99 17.99 17.99 200 +0.01(+0.06%)
Sep 14, 2021 17.98 17.98 17.98 17.98 105 +0.00(+0.00%)
Sep 13, 2021 17.98 17.98 17.98 17.98 440 +0.01(+0.06%)
Sep 10, 2021 17.97 17.97 17.97 17.97 500 -0.02(-0.11%)
Sep 09, 2021 17.99 17.99 17.99 17.99 1,392 +0.03(+0.17%)
Sep 08, 2021 17.96 17.98 17.95 17.96 4,859 +0.04(+0.22%)
Sep 02, 2021 17.92 17.92 17.92 1 -0.05(-0.28%)
Sep 01, 2021 17.95 17.98 17.95 17.97 3,900 +0.02(+0.11%)
Aug 30, 2021 17.95 17.95 17.95 93 -0.03(-0.17%)
Aug 27, 2021 17.93 17.98 17.93 17.98 1,225 +0.01(+0.06%)
Aug 26, 2021 17.99 17.99 17.96 17.97 10,715 -0.03(-0.17%)
Aug 25, 2021 18.00 18.00 17.97 18.00 1,615 +0.00(+0.00%)
Aug 24, 2021 17.94 18.00 17.90 18.00 6,460 +0.13(+0.73%)
Aug 23, 2021 17.93 17.93 17.87 17.87 874 -0.08(-0.45%)
Aug 20, 2021 17.98 17.98 17.94 17.95 1,700 +0.01(+0.06%)
Aug 19, 2021 17.93 17.94 17.93 17.94 391 +0.01(+0.06%)
Aug 18, 2021 17.92 17.94 17.92 17.93 1,386 +0.01(+0.06%)
Aug 17, 2021 17.82 17.93 17.82 17.92 979 +0.15(+0.84%)
Aug 16, 2021 17.92 17.92 17.77 17.77 1,535 -0.11(-0.62%)
Aug 12, 2021 17.88 17.88 17.88 17.88 104 -0.08(-0.45%)
Aug 11, 2021 17.92 17.96 17.91 17.96 889 +0.04(+0.22%)
Aug 10, 2021 17.92 17.92 17.92 17.92 1,292 +0.03(+0.17%)
Aug 06, 2021 17.89 17.89 17.89 9 +0.00(+0.00%)
Aug 05, 2021 17.89 17.89 17.89 17.89 126 -0.01(-0.06%)
Aug 04, 2021 17.90 17.90 17.90 17.90 189 -0.01(-0.06%)
Aug 03, 2021 17.89 17.91 17.89 17.91 700 +0.00(+0.00%)
Jul 30, 2021 17.91 17.91 17.91 0 -0.03(-0.17%)
Jul 29, 2021 17.95 17.95 17.94 17.94 1,247 -0.01(-0.06%)
Jul 28, 2021 17.94 17.98 17.94 17.95 1,273 +0.00(+0.00%)
Jul 27, 2021 17.97 18.24 17.93 17.95 4,747 -0.03(-0.17%)
Jul 26, 2021 18.00 18.00 17.98 17.98 247 +0.00(+0.00%)
Jul 23, 2021 17.91 17.99 17.91 17.98 3,443 +0.00(+0.00%)
Jul 22, 2021 17.99 18.19 17.98 17.98 3,401 +0.02(+0.11%)
Jul 21, 2021 17.98 17.98 17.96 17.96 11,200 -0.03(-0.17%)
Jul 20, 2021 17.97 17.99 17.97 17.99 2,100 +0.01(+0.06%)
Jul 19, 2021 17.97 17.98 17.97 17.98 550 -0.04(-0.22%)
Jul 16, 2021 18.02 18.02 18.01 18.02 2,405 -0.18(-0.99%)
Jul 15, 2021 18.02 18.22 18.00 18.20 4,200 +0.20(+1.11%)
Jul 14, 2021 18.00 18.00 18.00 18.00 1,300 +0.01(+0.06%)
Jul 13, 2021 17.99 17.99 17.99 17.99 200 -0.01(-0.06%)
Jul 12, 2021 18.00 18.02 18.00 18.00 3,200 +0.00(+0.00%)
Jul 09, 2021 17.99 18.00 17.99 18.00 294 +0.03(+0.17%)
Jul 08, 2021 17.98 17.98 17.97 17.97 855 +0.00(+0.00%)
Jul 07, 2021 18.00 18.00 17.96 17.97 3,609 -0.03(-0.17%)
Jul 06, 2021 17.99 18.01 17.99 18.00 2,917 -0.02(-0.11%)
Jul 02, 2021 18.02 18.02 18.02 0 +0.02(+0.11%)
Jun 30, 2021 18.00 18.00 18.00 0 +0.02(+0.11%)
Jun 29, 2021 17.99 17.99 17.98 17.98 900 -0.05(-0.28%)
Jun 28, 2021 18.02 18.03 18.02 18.03 867 +0.05(+0.28%)
Jun 25, 2021 18.00 18.01 17.98 17.98 2,499 -0.04(-0.22%)
Jun 24, 2021 18.02 18.03 18.02 18.02 3,300 +0.00(+0.00%)
Jun 23, 2021 18.02 18.03 18.01 18.02 4,555 -0.03(-0.17%)
Jun 22, 2021 18.01 18.05 18.01 18.05 3,325 +0.02(+0.11%)
Jun 21, 2021 18.03 18.03 18.03 18.03 300 +0.00(+0.00%)
Jun 18, 2021 18.03 18.03 18.03 18.03 477 -0.01(-0.06%)
Jun 17, 2021 18.04 18.04 18.00 18.04 7,400 +0.00(+0.00%)
Jun 16, 2021 18.00 18.06 18.00 18.04 2,400 +0.00(+0.00%)
Jun 15, 2021 18.00 18.04 18.00 18.04 2,166 +0.02(+0.11%)
Jun 11, 2021 18.02 18.02 18.02 5 +0.01(+0.06%)
Jun 10, 2021 18.01 18.01 18.01 18.01 293 +0.02(+0.11%)
Jun 08, 2021 17.99 17.99 17.99 97 -0.01(-0.06%)
Jun 07, 2021 18.00 18.01 17.99 18.00 1,751 +0.00(+0.00%)
Jun 04, 2021 18.02 18.02 17.99 18.00 5,600 +0.00(+0.00%)
Jun 03, 2021 17.98 18.03 17.98 18.00 12,044 +0.02(+0.11%)
Jun 02, 2021 18.00 18.02 17.98 17.98 2,135 +0.00(+0.00%)
Jun 01, 2021 17.98 17.99 17.98 17.98 4,534 +0.00(+0.00%)
May 31, 2021 17.98 17.98 17.98 17.98 400 -0.02(-0.11%)
May 27, 2021 18.00 18.00 18.00 0 -0.01(-0.06%)
May 26, 2021 17.90 18.01 17.90 18.01 2,036 -0.03(-0.17%)
May 25, 2021 17.99 18.04 17.93 18.04 2,147 +0.00(+0.00%)
May 21, 2021 18.04 18.04 18.04 0 +0.07(+0.39%)
May 20, 2021 17.97 17.97 17.94 17.97 8,425 +0.01(+0.06%)
May 19, 2021 17.96 17.96 17.96 17.96 100 -0.02(-0.11%)
May 18, 2021 17.96 17.98 17.96 17.98 9,141 +0.02(+0.11%)
May 17, 2021 17.98 17.98 17.96 17.96 1,805 -0.02(-0.11%)
May 14, 2021 17.98 17.98 17.98 17.98 235 +0.01(+0.06%)
May 13, 2021 17.95 17.97 17.95 17.97 6,402 +0.07(+0.39%)
May 12, 2021 17.92 17.93 17.90 17.90 1,800 -0.04(-0.22%)
May 11, 2021 17.92 17.94 17.92 17.94 1,655 +0.00(+0.00%)
May 10, 2021 17.94 17.94 17.93 17.94 822 -0.03(-0.17%)
May 07, 2021 17.96 17.97 17.96 17.97 2,609 +0.05(+0.28%)
May 06, 2021 17.93 17.93 17.92 17.92 1,982 -0.03(-0.17%)
May 05, 2021 17.89 17.95 17.89 17.95 7,143 +0.00(+0.00%)
May 04, 2021 17.90 17.95 17.90 17.95 4,351 +0.03(+0.17%)
May 03, 2021 17.90 17.92 17.90 17.92 623 -0.02(-0.11%)
Apr 30, 2021 17.94 17.94 17.94 17.94 600 +0.01(+0.06%)
Apr 29, 2021 17.93 17.95 17.93 17.93 1,400 -0.15(-0.83%)
Apr 28, 2021 17.91 18.08 17.91 18.08 3,000 +0.10(+0.56%)
Apr 27, 2021 17.98 17.98 17.98 17.98 355 +0.01(+0.06%)
Apr 26, 2021 17.98 17.99 17.96 17.97 15,561 -0.02(-0.11%)
Apr 23, 2021 17.98 18.02 17.98 17.99 1,030 +0.05(+0.28%)
Apr 22, 2021 17.95 17.95 17.92 17.94 15,983 -0.06(-0.33%)
Apr 21, 2021 18.00 18.00 18.00 18.00 2,401 +0.04(+0.22%)
Apr 20, 2021 17.96 17.96 17.93 17.96 4,500 +0.01(+0.06%)
Apr 19, 2021 17.93 17.95 17.93 17.95 1,000 +0.02(+0.11%)
Apr 16, 2021 18.00 18.00 17.93 17.93 7,555 -0.04(-0.22%)
Apr 15, 2021 18.00 18.00 17.97 17.97 4,475 -0.04(-0.22%)
Apr 14, 2021 17.99 18.02 17.99 18.01 7,600 -0.01(-0.06%)
Apr 13, 2021 18.02 18.02 18.02 18.02 1,225 -0.02(-0.11%)
Apr 12, 2021 18.02 18.04 18.02 18.04 3,793 +0.06(+0.33%)
Apr 09, 2021 17.98 17.98 17.98 30 +0.00(+0.00%)
Apr 08, 2021 17.98 17.98 17.98 9 +0.00(+0.00%)
Apr 07, 2021 17.98 17.98 17.98 17.98 320 -0.01(-0.06%)
Apr 06, 2021 17.99 17.99 17.99 17.99 1,631 +0.04(+0.22%)
Apr 05, 2021 17.93 17.95 17.93 17.95 1,585 +0.04(+0.22%)
Apr 01, 2021 17.91 17.91 17.91 0 +0.00(+0.00%)
Mar 31, 2021 17.91 17.91 17.90 17.91 1,800 -0.04(-0.22%)
Mar 30, 2021 17.95 17.95 17.95 40 +0.00(+0.00%)
Mar 29, 2021 17.95 17.95 17.95 17.95 1,200 -0.02(-0.11%)
Mar 25, 2021 17.97 17.97 17.97 0 +0.04(+0.22%)
Mar 24, 2021 17.93 17.93 17.93 89 +0.00(+0.00%)
Mar 23, 2021 18.01 18.01 17.93 17.93 700 -0.04(-0.22%)
Mar 22, 2021 17.96 17.97 17.96 17.97 300 +0.00(+0.00%)
Mar 19, 2021 17.97 17.97 17.97 58 +0.00(+0.00%)
Mar 18, 2021 17.96 17.97 17.96 17.97 1,613 +0.02(+0.11%)
Mar 17, 2021 17.96 17.96 17.95 17.95 905 +0.00(+0.00%)
Mar 16, 2021 17.97 17.97 17.95 17.95 1,131 -0.03(-0.17%)
Mar 12, 2021 17.98 17.98 17.98 0 -0.01(-0.06%)
Mar 11, 2021 17.89 18.01 17.89 17.99 2,664 -0.05(-0.28%)
Mar 08, 2021 18.04 18.04 18.04 0 +0.04(+0.22%)
Mar 05, 2021 18.00 18.00 18.00 18.00 156 -0.01(-0.06%)
Mar 04, 2021 18.01 18.01 18.01 33 +0.00(+0.00%)
Mar 03, 2021 18.01 18.01 18.01 18.01 111 +0.00(+0.00%)
Mar 02, 2021 18.01 18.01 18.01 18.01 1,231 -0.02(-0.11%)
Mar 01, 2021 17.99 18.03 17.99 18.03 1,760 +0.06(+0.33%)
Feb 26, 2021 17.97 17.97 17.97 17.97 300 -0.04(-0.22%)
Feb 25, 2021 18.01 18.01 18.01 18.01 100 -0.05(-0.28%)
Feb 24, 2021 17.92 18.06 17.92 18.06 2,000 -0.08(-0.44%)
Feb 23, 2021 18.04 18.14 18.04 18.14 1,100 +0.08(+0.44%)
Feb 22, 2021 18.06 18.06 18.06 1 +0.00(+0.00%)
Feb 19, 2021 18.06 18.06 18.06 18.06 300 -0.04(-0.22%)
Feb 16, 2021 18.10 18.10 18.10 0 +0.08(+0.44%)
Feb 12, 2021 18.02 18.02 18.02 0 -0.02(-0.11%)
Feb 11, 2021 18.04 18.04 18.04 18.04 900 +0.06(+0.33%)
Feb 10, 2021 18.02 18.04 17.98 17.98 7,600 +0.03(+0.17%)
Feb 09, 2021 17.94 17.95 17.85 17.95 3,700 +0.16(+0.90%)
Feb 05, 2021 17.79 17.79 17.79 0 -0.18(-1.00%)
Feb 04, 2021 17.96 17.98 17.96 17.97 1,300 +0.09(+0.50%)
Feb 03, 2021 17.88 17.88 17.88 17.88 911 +0.00(+0.00%)
Feb 02, 2021 17.75 17.88 17.75 17.88 700 +0.11(+0.62%)
Feb 01, 2021 17.77 17.77 17.77 17.77 2,100 -0.01(-0.06%)
Jan 29, 2021 17.77 17.78 17.77 17.78 200 -0.01(-0.06%)
Jan 28, 2021 17.93 17.93 17.79 17.79 2,050 -0.05(-0.28%)
Jan 27, 2021 17.84 17.84 17.84 17.84 1,170 -0.03(-0.17%)
Jan 26, 2021 17.89 17.89 17.80 17.87 3,200 -0.04(-0.22%)
Jan 25, 2021 17.91 17.91 17.91 17.91 242 -0.10(-0.56%)
Jan 22, 2021 18.00 18.01 18.00 18.01 300 -0.09(-0.50%)
Jan 20, 2021 18.10 18.10 18.10 0 +0.07(+0.39%)
Jan 19, 2021 18.03 18.03 18.03 18.03 100 +0.09(+0.50%)
Jan 18, 2021 17.94 17.94 17.94 17.94 200 -0.03(-0.17%)
Jan 15, 2021 17.97 17.97 17.97 17.97 200 +0.00(+0.00%)
Jan 14, 2021 17.97 17.97 17.97 17.97 800 +0.00(+0.00%)
Jan 13, 2021 17.99 17.99 17.97 17.97 200 -0.02(-0.11%)
Jan 12, 2021 18.01 18.01 17.99 17.99 1,218 +0.00(+0.00%)
Jan 11, 2021 17.99 17.99 17.99 15 +0.00(+0.00%)
Jan 08, 2021 17.98 17.99 17.98 17.99 2,112 -0.11(-0.61%)
Jan 07, 2021 17.85 18.10 17.85 18.10 1,704 +0.21(+1.17%)
Jan 06, 2021 17.90 17.91 17.89 17.89 613 +0.07(+0.39%)
Jan 05, 2021 17.82 17.82 17.82 50 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.