First Trust Senior Loan Fund (FTSL)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:32PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 46.26 | 46.26 | 46.21 | 46.24 | 46.24 | 183,521 |
| 08 may 2024 | 46.25 | 46.25 | 46.22 | 46.24 | 46.24 | 250,900 |
| 07 may 2024 | 46.26 | 46.55 | 46.23 | 46.25 | 46.25 | 169,000 |
| 06 may 2024 | 46.16 | 46.21 | 46.16 | 46.21 | 46.21 | 171,100 |
| 03 may 2024 | 46.15 | 46.20 | 46.13 | 46.16 | 46.16 | 279,500 |
| 02 may 2024 | 46.12 | 46.12 | 46.08 | 46.11 | 46.11 | 291,500 |
| 01 may 2024 | 45.95 | 46.19 | 45.95 | 46.03 | 46.03 | 298,200 |
| 30 abr 2024 | 46.08 | 46.08 | 45.95 | 45.95 | 45.95 | 292,200 |
| 29 abr 2024 | 46.07 | 46.27 | 46.04 | 46.07 | 46.07 | 171,000 |
| 26 abr 2024 | 46.02 | 46.07 | 46.02 | 46.03 | 46.03 | 183,700 |
| 25 abr 2024 | 45.97 | 46.00 | 45.95 | 45.99 | 45.99 | 208,200 |
| 24 abr 2024 | 46.05 | 46.16 | 46.00 | 46.04 | 46.04 | 161,000 |
| 23 abr 2024 | 45.98 | 46.04 | 45.98 | 46.04 | 46.04 | 317,700 |
| 23 abr 2024 | 0.295 Dividendo | |||||
| 22 abr 2024 | 46.23 | 46.28 | 46.23 | 46.28 | 45.99 | 179,100 |
| 19 abr 2024 | 46.24 | 46.41 | 46.15 | 46.18 | 45.89 | 129,200 |
| 18 abr 2024 | 46.16 | 46.23 | 46.06 | 46.22 | 45.93 | 436,000 |
| 17 abr 2024 | 46.15 | 46.22 | 46.06 | 46.16 | 45.87 | 349,200 |
| 16 abr 2024 | 46.24 | 46.25 | 46.08 | 46.08 | 45.79 | 408,700 |
| 15 abr 2024 | 46.18 | 46.36 | 46.14 | 46.17 | 45.88 | 227,600 |
| 12 abr 2024 | 46.54 | 46.54 | 46.15 | 46.18 | 45.89 | 370,500 |
| 11 abr 2024 | 46.23 | 46.29 | 46.14 | 46.18 | 45.89 | 365,200 |
| 10 abr 2024 | 46.04 | 46.23 | 46.00 | 46.22 | 45.93 | 372,400 |
| 09 abr 2024 | 46.28 | 46.32 | 46.22 | 46.27 | 45.98 | 251,900 |
| 08 abr 2024 | 46.23 | 46.32 | 46.21 | 46.24 | 45.95 | 340,200 |
| 05 abr 2024 | 46.17 | 46.28 | 46.14 | 46.15 | 45.86 | 207,100 |
| 04 abr 2024 | 46.22 | 46.24 | 46.13 | 46.15 | 45.86 | 281,500 |
| 03 abr 2024 | 46.17 | 46.22 | 46.15 | 46.22 | 45.93 | 228,500 |
| 02 abr 2024 | 46.32 | 46.32 | 46.14 | 46.19 | 45.90 | 397,900 |
| 01 abr 2024 | 46.26 | 46.29 | 46.16 | 46.18 | 45.89 | 319,600 |
| 28 mar 2024 | 46.20 | 46.22 | 46.17 | 46.21 | 45.92 | 455,200 |
| 27 mar 2024 | 46.00 | 46.19 | 45.95 | 46.18 | 45.89 | 1,586,600 |
| 26 mar 2024 | 46.99 | 46.99 | 46.01 | 46.02 | 45.73 | 178,300 |
| 25 mar 2024 | 46.01 | 46.02 | 45.97 | 45.97 | 45.68 | 242,800 |
| 22 mar 2024 | 46.10 | 46.10 | 45.98 | 45.98 | 45.69 | 279,200 |
| 21 mar 2024 | 46.32 | 46.32 | 46.10 | 46.11 | 45.82 | 223,400 |
| 21 mar 2024 | 0.3 Dividendo | |||||
| 20 mar 2024 | 46.34 | 46.41 | 46.34 | 46.40 | 45.81 | 284,800 |
| 19 mar 2024 | 46.29 | 46.36 | 46.29 | 46.36 | 45.77 | 169,700 |
| 18 mar 2024 | 46.41 | 46.41 | 46.33 | 46.34 | 45.75 | 195,300 |
| 15 mar 2024 | 46.30 | 46.35 | 46.25 | 46.31 | 45.72 | 160,700 |
| 14 mar 2024 | 46.32 | 46.37 | 46.32 | 46.35 | 45.76 | 388,000 |
| 13 mar 2024 | 46.30 | 46.35 | 46.29 | 46.34 | 45.75 | 122,400 |
| 12 mar 2024 | 46.27 | 46.37 | 46.25 | 46.35 | 45.76 | 126,100 |
| 11 mar 2024 | 46.34 | 46.42 | 46.24 | 46.28 | 45.69 | 267,400 |
| 08 mar 2024 | 46.29 | 46.34 | 46.27 | 46.28 | 45.69 | 221,100 |
| 07 mar 2024 | 46.35 | 46.35 | 46.31 | 46.33 | 45.74 | 304,200 |
| 06 mar 2024 | 46.24 | 46.30 | 46.24 | 46.26 | 45.67 | 134,800 |
| 05 mar 2024 | 46.18 | 46.23 | 46.18 | 46.23 | 45.64 | 199,000 |
| 04 mar 2024 | 46.21 | 46.23 | 46.19 | 46.23 | 45.64 | 363,400 |
| 01 mar 2024 | 46.17 | 46.23 | 46.11 | 46.23 | 45.64 | 240,500 |
| 29 feb 2024 | 46.18 | 46.18 | 46.11 | 46.16 | 45.57 | 126,300 |
| 28 feb 2024 | 46.13 | 46.17 | 46.08 | 46.14 | 45.55 | 222,400 |
| 27 feb 2024 | 46.14 | 46.15 | 46.11 | 46.15 | 45.56 | 168,100 |
| 26 feb 2024 | 46.05 | 46.10 | 46.00 | 46.10 | 45.51 | 133,200 |
| 23 feb 2024 | 46.10 | 46.11 | 46.01 | 46.02 | 45.43 | 226,400 |
| 22 feb 2024 | 46.05 | 46.05 | 45.94 | 46.03 | 45.44 | 428,000 |
| 21 feb 2024 | 45.91 | 46.00 | 45.86 | 45.91 | 45.32 | 241,700 |
| 21 feb 2024 | 0.3 Dividendo | |||||
| 20 feb 2024 | 46.08 | 46.17 | 46.08 | 46.15 | 45.26 | 508,600 |
| 16 feb 2024 | 46.14 | 46.15 | 46.10 | 46.12 | 45.23 | 155,700 |
| 15 feb 2024 | 46.10 | 46.15 | 46.08 | 46.13 | 45.24 | 129,200 |
| 14 feb 2024 | 46.08 | 46.10 | 46.03 | 46.10 | 45.21 | 197,800 |
| 13 feb 2024 | 46.01 | 46.03 | 45.99 | 46.00 | 45.12 | 359,500 |
| 12 feb 2024 | 46.10 | 46.10 | 46.05 | 46.05 | 45.17 | 187,800 |
| 09 feb 2024 | 46.10 | 46.11 | 46.06 | 46.08 | 45.19 | 270,800 |
| 08 feb 2024 | 46.15 | 46.15 | 46.07 | 46.09 | 45.20 | 716,000 |
| 07 feb 2024 | 46.02 | 46.11 | 46.02 | 46.09 | 45.20 | 545,800 |
| 06 feb 2024 | 45.87 | 46.01 | 45.84 | 45.98 | 45.10 | 564,200 |
| 05 feb 2024 | 45.89 | 45.91 | 45.81 | 45.84 | 44.96 | 264,000 |
| 02 feb 2024 | 45.90 | 45.96 | 45.88 | 45.95 | 45.07 | 442,800 |
| 01 feb 2024 | 45.86 | 45.91 | 45.86 | 45.89 | 45.01 | 590,100 |
| 31 ene 2024 | 45.93 | 45.93 | 45.84 | 45.86 | 44.98 | 242,500 |
| 30 ene 2024 | 45.94 | 45.94 | 45.88 | 45.90 | 45.02 | 196,900 |
| 29 ene 2024 | 45.93 | 45.93 | 45.89 | 45.91 | 45.03 | 481,200 |
| 26 ene 2024 | 45.90 | 45.90 | 45.83 | 45.87 | 44.99 | 208,700 |
| 25 ene 2024 | 45.83 | 45.88 | 45.83 | 45.87 | 44.99 | 523,600 |
| 24 ene 2024 | 45.92 | 45.92 | 45.78 | 45.80 | 44.92 | 316,600 |
| 23 ene 2024 | 45.90 | 45.90 | 45.81 | 45.84 | 44.96 | 308,900 |
| 23 ene 2024 | 0.308 Dividendo | |||||
| 22 ene 2024 | 46.15 | 46.19 | 46.15 | 46.18 | 44.99 | 231,000 |
| 19 ene 2024 | 46.09 | 46.15 | 46.06 | 46.15 | 44.96 | 784,000 |
| 18 ene 2024 | 46.04 | 46.10 | 45.94 | 46.09 | 44.90 | 623,800 |
| 17 ene 2024 | 45.99 | 46.04 | 45.95 | 45.96 | 44.78 | 447,900 |
| 16 ene 2024 | 46.13 | 46.13 | 46.04 | 46.08 | 44.89 | 177,700 |
| 12 ene 2024 | 46.17 | 46.17 | 46.08 | 46.11 | 44.92 | 211,600 |
| 11 ene 2024 | 46.16 | 46.20 | 46.04 | 46.12 | 44.93 | 127,700 |
| 10 ene 2024 | 46.10 | 46.13 | 46.08 | 46.12 | 44.93 | 562,700 |
| 09 ene 2024 | 46.07 | 46.18 | 46.03 | 46.15 | 44.96 | 210,600 |
| 08 ene 2024 | 46.12 | 46.16 | 46.07 | 46.16 | 44.97 | 297,900 |
| 05 ene 2024 | 46.08 | 46.16 | 46.02 | 46.04 | 44.85 | 427,800 |
| 04 ene 2024 | 46.00 | 46.05 | 46.00 | 46.03 | 44.84 | 141,700 |
| 03 ene 2024 | 46.01 | 46.07 | 45.99 | 46.00 | 44.82 | 294,700 |
| 02 ene 2024 | 46.08 | 46.08 | 46.01 | 46.05 | 44.86 | 858,300 |
| 29 dic 2023 | 46.12 | 46.12 | 46.05 | 46.07 | 44.88 | 362,900 |
| 28 dic 2023 | 46.06 | 46.12 | 46.06 | 46.09 | 44.90 | 319,900 |
| 27 dic 2023 | 46.06 | 46.15 | 46.02 | 46.09 | 44.90 | 209,400 |
| 26 dic 2023 | 46.05 | 46.07 | 46.01 | 46.06 | 44.87 | 215,800 |
| 22 dic 2023 | 45.95 | 46.13 | 45.95 | 46.07 | 44.88 | 211,600 |
| 22 dic 2023 | 0.303 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.