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 (%)
May 28, 2021 14.54 14.54 14.45 14.45 34,625 -0.10(-0.68%)
May 27, 2021 14.55 14.56 14.53 14.55 7,798 +0.00(+0.00%)
May 26, 2021 14.61 14.61 14.49 14.55 16,181 -0.01(-0.07%)
May 25, 2021 14.53 14.57 14.47 14.56 13,497 +0.04(+0.27%)
May 24, 2021 14.49 14.58 14.46 14.52 19,908 +0.01(+0.07%)
May 21, 2021 14.57 14.57 14.46 14.51 5,218 -0.01(-0.07%)
May 20, 2021 14.54 14.57 14.47 14.52 31,492 +0.06(+0.41%)
May 19, 2021 14.41 14.52 14.41 14.46 8,895 -0.04(-0.26%)
May 18, 2021 14.54 14.54 14.48 14.49 19,674 -0.01(-0.08%)
May 17, 2021 14.54 14.54 14.49 14.51 8,928 -0.02(-0.14%)
May 14, 2021 14.48 14.53 14.48 14.53 6,200 +0.06(+0.41%)
May 13, 2021 14.47 14.52 14.47 14.47 16,866 +0.04(+0.27%)
May 12, 2021 14.42 14.52 14.29 14.43 25,399 -0.09(-0.61%)
May 11, 2021 14.56 14.56 14.47 14.52 11,759 -0.05(-0.34%)
May 10, 2021 14.57 14.60 14.54 14.56 6,589 +0.02(+0.13%)
May 07, 2021 14.57 14.61 14.55 14.55 4,889 -0.02(-0.13%)
May 06, 2021 14.59 14.59 14.56 14.56 10,028 -0.05(-0.34%)
May 05, 2021 14.58 14.61 14.55 14.61 20,667 +0.08(+0.58%)
May 04, 2021 14.50 14.56 14.47 14.53 8,422 +0.02(+0.17%)
May 03, 2021 14.46 14.52 14.40 14.51 13,525 +0.04(+0.27%)
Apr 30, 2021 14.40 14.47 14.37 14.47 11,505 +0.05(+0.34%)
Apr 29, 2021 14.50 14.50 14.39 14.42 12,253 -0.04(-0.27%)
Apr 28, 2021 14.43 14.49 14.38 14.46 14,841 +0.03(+0.21%)
Apr 27, 2021 14.46 14.50 14.37 14.43 8,718 +0.01(+0.03%)
Apr 26, 2021 14.37 14.46 14.33 14.42 37,045 +0.00(+0.03%)
Apr 23, 2021 14.41 14.42 14.36 14.42 17,561 +0.00(+0.00%)
Apr 22, 2021 14.36 14.46 14.33 14.42 19,920 -0.01(-0.07%)
Apr 21, 2021 14.50 14.50 14.33 14.43 20,435 -0.09(-0.61%)
Apr 20, 2021 14.46 14.60 14.42 14.52 12,594 +0.06(+0.41%)
Apr 19, 2021 14.39 14.51 14.39 14.46 18,851 +0.03(+0.21%)
Apr 16, 2021 14.42 14.45 14.32 14.43 19,882 +0.07(+0.48%)
Apr 15, 2021 14.30 14.40 14.27 14.36 11,292 +0.00(+0.00%)
Apr 14, 2021 14.36 14.38 14.31 14.36 6,172 +0.00(+0.00%)
Apr 13, 2021 14.31 14.36 14.31 14.36 8,895 +0.03(+0.21%)
Apr 12, 2021 14.30 14.34 14.25 14.33 44,247 +0.05(+0.35%)
Apr 09, 2021 14.26 14.28 14.23 14.28 57,299 +0.06(+0.42%)
Apr 08, 2021 14.19 14.23 14.15 14.22 17,235 +0.02(+0.14%)
Apr 07, 2021 14.18 14.20 14.15 14.20 52,507 +0.05(+0.35%)
Apr 06, 2021 14.16 14.16 14.13 14.15 12,808 -0.03(-0.21%)
Apr 05, 2021 14.09 14.20 14.09 14.18 20,906 +0.03(+0.21%)
Apr 01, 2021 14.21 14.24 14.15 14.15 13,995 +0.01(+0.07%)
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%)
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.