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 (%)
Mar 31, 2021 14.10 14.25 14.10 14.14 42,727 -0.01(-0.07%)
Mar 30, 2021 14.10 14.15 14.10 14.15 10,202 +0.05(+0.35%)
Mar 29, 2021 14.10 14.12 14.07 14.10 29,072 +0.01(+0.07%)
Mar 26, 2021 14.15 14.22 14.07 14.09 42,594 +0.00(+0.00%)
Mar 25, 2021 14.09 14.23 14.05 14.09 65,000 -0.07(-0.49%)
Mar 24, 2021 14.20 14.25 14.15 14.16 20,756 +0.04(+0.28%)
Mar 23, 2021 14.13 14.18 14.12 14.12 11,174 -0.11(-0.76%)
Mar 22, 2021 14.18 14.24 14.18 14.23 37,446 +0.01(+0.07%)
Mar 19, 2021 14.24 14.25 14.19 14.22 1,622 +0.03(+0.21%)
Mar 18, 2021 14.17 14.23 14.14 14.19 15,233 -0.06(-0.42%)
Mar 17, 2021 14.15 14.25 14.15 14.25 8,167 +0.11(+0.77%)
Mar 16, 2021 14.14 14.19 14.14 14.14 9,010 -0.02(-0.14%)
Mar 15, 2021 14.16 14.16 14.13 14.16 2,645 +0.07(+0.49%)
Mar 12, 2021 14.02 14.14 14.02 14.09 36,280 +0.00(+0.03%)
Mar 11, 2021 14.12 14.13 13.94 14.09 95,730 +0.01(+0.10%)
Mar 10, 2021 14.10 14.14 14.04 14.07 66,403 +0.01(+0.07%)
Mar 09, 2021 14.02 14.10 13.93 14.06 64,021 +0.00(+0.00%)
Mar 08, 2021 14.00 14.12 14.00 14.06 23,122 -0.03(-0.21%)
Mar 05, 2021 14.01 14.09 13.98 14.09 15,592 +0.01(+0.07%)
Mar 04, 2021 14.10 14.10 13.98 14.08 21,357 +0.01(+0.07%)
Mar 03, 2021 14.09 14.11 14.04 14.07 20,986 +0.04(+0.28%)
Mar 02, 2021 14.09 14.11 14.03 14.03 14,921 -0.04(-0.28%)
Mar 01, 2021 14.18 14.18 13.99 14.07 55,404 +0.14(+0.99%)
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%)
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.