XNAS
Datos históricos de First Trust Senior Loan Fund
First Trust Senior Loan Fund · FTSL
$44.64
▲ +0.02 (+0.04%)
Última operación · 10/10/2026, 18:36:14 UTC
- Variación en el periodo
- −2.34%
- Máximo
- US$46.09
- 13 de enero de 2026
- Mínimo
- US$44.37
- 2 de marzo de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.63 | 44.67 | 44.59 | 44.64 | +0.02% | 380,569.892 |
| 8 oct 2026 | 44.50 | 44.65 | 44.45 | 44.63 | +0.11% | 448,218.45 |
| 7 oct 2026 | 44.56 | 44.65 | 44.51 | 44.58 | −0.13% | 640,246.349 |
| 6 oct 2026 | 44.61 | 44.65 | 44.57 | 44.64 | +0.10% | 396,129.376 |
| 5 oct 2026 | 44.56 | 44.61 | 44.56 | 44.60 | +0.06% | 250,734.605 |
| 2 oct 2026 | 44.66 | 44.78 | 44.53 | 44.57 | −0.11% | 571,897.97 |
| 1 oct 2026 | 44.60 | 44.66 | 44.52 | 44.62 | +0.11% | 484,786.643 |
| 30 sep 2026 | 44.67 | 44.68 | 44.56 | 44.57 | −0.13% | 573,237.904 |
| 29 sep 2026 | 44.60 | 44.85 | 44.58 | 44.63 | +0.11% | 1.58 M |
| 28 sep 2026 | 44.70 | 44.72 | 44.58 | 44.58 | −0.29% | 221,506.247 |
| 25 sep 2026 | 44.66 | 44.72 | 44.65 | 44.71 | +0.18% | 229,383.77 |
| 24 sep 2026 | 44.72 | 44.76 | 44.60 | 44.63 | −0.69% | 345,795.752 |
| 23 sep 2026 | 45.08 | 45.09 | 44.92 | 44.94 | −0.18% | 194,418.225 |
| 22 sep 2026 | 45.00 | 45.06 | 44.91 | 45.02 | +0.04% | 256,590.666 |
| 21 sep 2026 | 44.97 | 45.05 | 44.92 | 45.00 | +0.16% | 340,382.217 |
| 18 sep 2026 | 44.98 | 45.04 | 44.89 | 44.93 | −0.12% | 214,843.704 |
| 17 sep 2026 | 44.92 | 45.01 | 44.92 | 44.98 | +0.14% | 139,296.311 |
| 16 sep 2026 | 44.91 | 45.03 | 44.87 | 44.92 | +0.04% | 144,704.759 |
| 15 sep 2026 | 44.93 | 44.98 | 44.83 | 44.90 | −0.04% | 395,130.917 |
| 14 sep 2026 | 44.93 | 45.02 | 44.89 | 44.92 | −0.07% | 336,007.927 |
| 11 sep 2026 | 44.94 | 45.01 | 44.89 | 44.95 | +0.11% | 316,541.87 |
| 10 sep 2026 | 44.93 | 44.98 | 44.89 | 44.90 | −0.07% | 256,237.398 |
| 9 sep 2026 | 45.01 | 45.04 | 44.91 | 44.93 | +0.02% | 241,111.82 |
| 8 sep 2026 | 44.93 | 44.95 | 44.90 | 44.92 | −0.11% | 150,743.684 |
| 4 sep 2026 | 44.91 | 44.98 | 44.90 | 44.97 | +0.17% | 199,208.608 |
| 3 sep 2026 | 44.87 | 44.99 | 44.87 | 44.90 | +0.01% | 184,854.215 |
| 2 sep 2026 | 44.88 | 44.98 | 44.84 | 44.89 | +0.02% | 235,539.864 |
| 1 sep 2026 | 44.91 | 44.99 | 44.71 | 44.88 | −0.07% | 1.69 M |
| 31 ago 2026 | 44.91 | 44.98 | 44.87 | 44.91 | +0.02% | 227,221.826 |
| 28 ago 2026 | 44.92 | 44.94 | 44.85 | 44.90 | +0.11% | 170,771.664 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.