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

First Eagle Senior Loan Fund (NY: FSLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 13.91 14.08 13.90 13.93 27,719 -0.05(-0.35%)
Feb 25, 2021 14.03 14.08 13.98 13.98 22,041 -0.09(-0.63%)
Feb 24, 2021 14.03 14.15 13.94 14.07 47,660 +0.09(+0.63%)
Feb 23, 2021 13.97 14.03 13.88 13.98 29,961 +0.00(+0.00%)
Feb 22, 2021 13.96 14.02 13.96 13.98 10,289 +0.00(+0.00%)
Feb 19, 2021 13.91 14.02 13.89 13.98 36,687 +0.04(+0.28%)
Feb 18, 2021 14.02 14.02 13.85 13.94 87,424 -0.04(-0.28%)
Feb 17, 2021 13.97 14.04 13.96 13.98 15,590 +0.00(+0.00%)
Feb 16, 2021 14.03 14.07 13.97 13.98 30,959 -0.07(-0.49%)
Feb 12, 2021 14.00 14.08 13.98 14.05 21,916 +0.03(+0.21%)
Feb 11, 2021 13.98 14.08 13.98 14.02 28,802 +0.01(+0.07%)
Feb 10, 2021 14.10 14.10 13.98 14.01 35,298 -0.05(-0.36%)
Feb 09, 2021 13.96 14.11 13.96 14.06 39,541 +0.10(+0.71%)
Feb 08, 2021 13.97 14.01 13.95 13.96 30,044 -0.01(-0.07%)
Feb 05, 2021 13.97 14.05 13.90 13.97 23,247 +0.04(+0.28%)
Feb 04, 2021 13.96 14.02 13.88 13.93 49,546 -0.03(-0.21%)
Feb 03, 2021 14.00 14.05 13.82 13.96 41,362 +0.03(+0.21%)
Feb 02, 2021 14.06 14.06 13.90 13.93 10,894 -0.10(-0.70%)
Feb 01, 2021 13.97 14.05 13.89 14.03 37,882 +0.03(+0.21%)
Jan 29, 2021 13.75 14.00 13.68 14.00 20,277 +0.19(+1.34%)
Jan 28, 2021 13.94 13.94 13.78 13.82 18,821 -0.12(-0.84%)
Jan 27, 2021 13.89 14.02 13.75 13.93 12,511 +0.02(+0.14%)
Jan 26, 2021 13.85 13.96 13.76 13.91 15,262 +0.00(+0.00%)
Jan 25, 2021 13.81 13.92 13.77 13.91 38,181 +0.10(+0.71%)
Jan 22, 2021 13.93 14.06 13.75 13.82 51,615 -0.10(-0.70%)
Jan 21, 2021 13.94 13.95 13.88 13.91 18,259 -0.04(-0.28%)
Jan 20, 2021 13.86 13.95 13.86 13.95 37,705 +0.08(+0.56%)
Jan 19, 2021 13.82 13.93 13.77 13.88 39,894 +0.09(+0.64%)
Jan 15, 2021 13.80 13.98 13.78 13.79 41,476 -0.08(-0.58%)
Jan 14, 2021 13.93 13.99 13.85 13.87 38,906 -0.08(-0.54%)
Jan 13, 2021 13.80 13.95 13.75 13.94 9,519 +0.15(+1.06%)
Jan 12, 2021 13.58 13.83 13.58 13.80 19,296 +0.19(+1.43%)
Jan 11, 2021 13.64 13.76 13.43 13.60 42,713 -0.17(-1.27%)
Jan 08, 2021 13.63 13.85 13.42 13.78 25,214 +0.16(+1.14%)
Jan 07, 2021 13.55 13.62 13.49 13.62 5,673 +0.14(+1.01%)
Jan 06, 2021 13.53 13.65 13.37 13.49 55,580 -0.07(-0.50%)
Jan 05, 2021 13.43 13.59 13.43 13.55 26,119 +0.08(+0.58%)
Jan 04, 2021 13.54 13.62 13.34 13.48 53,187 -0.10(-0.72%)
Dec 31, 2020 13.57 13.57 13.57 41,925 +0.15(+1.09%)
Dec 30, 2020 13.45 13.54 13.37 13.43 41,925 -0.09(-0.65%)
Dec 29, 2020 13.57 13.65 13.38 13.52 28,290 -0.06(-0.43%)
Dec 28, 2020 13.49 13.61 13.37 13.57 14,744 +0.05(+0.36%)
Dec 24, 2020 13.55 13.65 13.32 13.53 23,464 +0.04(+0.29%)
Dec 23, 2020 13.39 13.55 13.39 13.49 90,249 +0.10(+0.73%)
Dec 22, 2020 13.44 13.46 13.37 13.39 61,152 -0.02(-0.15%)
Dec 21, 2020 13.34 13.45 13.34 13.41 49,312 +0.03(+0.22%)
Dec 18, 2020 13.45 13.45 13.36 13.38 8,850 -0.11(-0.79%)
Dec 17, 2020 13.40 13.55 13.40 13.49 14,936 +0.10(+0.73%)
Dec 16, 2020 13.26 13.49 13.26 13.39 28,395 +0.09(+0.65%)
Dec 15, 2020 13.27 13.36 13.27 13.30 21,443 +0.09(+0.66%)
Dec 14, 2020 13.24 13.34 13.22 13.22 43,715 -0.03(-0.22%)
Dec 11, 2020 13.23 13.32 13.12 13.24 38,169 -0.08(-0.58%)
Dec 10, 2020 13.29 13.34 13.29 13.32 23,447 +0.03(+0.22%)
Dec 09, 2020 13.28 13.33 13.28 13.29 24,323 +0.02(+0.15%)
Dec 08, 2020 13.19 13.29 13.18 13.27 19,993 +0.13(+0.96%)
Dec 07, 2020 13.29 13.29 13.15 13.15 35,090 -0.14(-1.09%)
Dec 04, 2020 13.35 13.35 13.25 13.29 22,860 -0.04(-0.29%)
Dec 03, 2020 13.28 13.41 13.14 13.33 30,272 +0.02(+0.14%)
Dec 02, 2020 13.05 13.32 13.05 13.31 18,637 +0.16(+1.25%)
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.