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

THL Credit Senior Loan Fund (NY: TSLF )

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 31, 2016 16.30 16.33 16.11 16.22 7,268 -0.02(-0.12%)
May 27, 2016 16.23 16.24 16.24 16.24 13,500 +0.07(+0.43%)
May 26, 2016 16.00 16.24 15.99 16.17 31,167 +0.18(+1.13%)
May 25, 2016 15.92 16.00 15.83 15.99 13,442 -0.01(-0.06%)
May 24, 2016 15.84 16.00 15.83 16.00 17,764 +0.11(+0.69%)
May 23, 2016 15.74 15.94 15.74 15.89 22,113 +0.07(+0.44%)
May 20, 2016 15.74 15.93 15.71 15.82 9,975 +0.04(+0.25%)
May 19, 2016 15.77 15.84 15.70 15.78 7,901 -0.02(-0.13%)
May 18, 2016 15.83 15.85 15.56 15.80 12,911 +0.02(+0.13%)
May 17, 2016 15.76 15.89 15.66 15.78 19,236 +0.06(+0.38%)
May 16, 2016 15.76 15.87 15.61 15.72 17,256 -0.08(-0.51%)
May 13, 2016 15.85 15.97 15.66 15.80 32,660 -0.01(-0.06%)
May 12, 2016 15.77 15.87 15.77 15.81 10,301 +0.05(+0.32%)
May 11, 2016 16.00 16.00 15.74 15.76 19,121 -0.22(-1.38%)
May 10, 2016 15.93 15.98 15.79 15.98 6,495 +0.11(+0.69%)
May 09, 2016 15.92 15.95 15.79 15.87 9,212 +0.01(+0.05%)
May 06, 2016 15.94 15.94 15.80 15.86 12,730 -0.01(-0.05%)
May 05, 2016 15.91 16.00 15.85 15.87 7,426 -0.06(-0.38%)
May 04, 2016 15.79 15.97 15.79 15.93 9,502 +0.04(+0.25%)
May 03, 2016 15.94 15.97 15.80 15.89 11,599 -0.09(-0.56%)
May 02, 2016 15.84 15.97 15.77 15.98 21,240 +0.00(+0.00%)
Apr 29, 2016 15.99 15.99 15.66 15.98 13,187 +0.05(+0.31%)
Apr 28, 2016 15.78 15.97 15.43 15.93 13,414 +0.20(+1.27%)
Apr 27, 2016 15.96 15.96 15.52 15.73 22,222 -0.11(-0.66%)
Apr 26, 2016 15.72 15.94 15.71 15.84 9,550 +0.12(+0.73%)
Apr 25, 2016 15.66 15.72 15.41 15.72 8,966 +0.04(+0.26%)
Apr 22, 2016 15.71 15.77 15.61 15.68 8,642 +0.05(+0.32%)
Apr 21, 2016 15.61 15.88 15.56 15.63 22,654 +0.12(+0.77%)
Apr 20, 2016 15.43 15.58 15.42 15.51 11,030 -0.05(-0.32%)
Apr 19, 2016 15.46 15.60 15.46 15.56 9,266 +0.03(+0.19%)
Apr 18, 2016 15.35 15.59 15.32 15.53 27,876 +0.20(+1.30%)
Apr 15, 2016 15.45 15.58 15.32 15.33 31,109 -0.20(-1.29%)
Apr 14, 2016 15.53 15.71 15.44 15.53 23,350 -0.09(-0.58%)
Apr 13, 2016 15.55 15.67 15.55 15.62 23,504 +0.03(+0.19%)
Apr 12, 2016 15.51 15.63 15.47 15.59 10,502 +0.08(+0.52%)
Apr 11, 2016 15.42 15.65 15.42 15.51 15,704 +0.02(+0.13%)
Apr 08, 2016 15.43 15.65 15.31 15.49 30,321 +0.03(+0.19%)
Apr 07, 2016 15.57 15.68 15.35 15.46 16,406 -0.07(-0.45%)
Apr 06, 2016 15.44 15.55 15.25 15.53 14,191 +0.08(+0.52%)
Apr 05, 2016 15.39 15.68 15.36 15.45 10,648 -0.02(-0.10%)
Apr 04, 2016 15.62 15.65 15.29 15.47 37,349 +0.04(+0.23%)
Apr 01, 2016 15.92 15.95 15.42 15.43 34,083 -0.44(-2.77%)
Mar 31, 2016 15.75 15.99 15.75 15.87 21,306 +0.04(+0.25%)
Mar 30, 2016 15.65 15.84 15.51 15.83 22,669 +0.19(+1.22%)
Mar 29, 2016 15.39 15.65 15.38 15.64 18,159 +0.14(+0.90%)
Mar 28, 2016 15.51 15.85 15.40 15.50 13,610 +0.02(+0.13%)
Mar 24, 2016 15.83 15.48 15.48 15.48 15,200 -0.27(-1.71%)
Mar 23, 2016 15.91 16.11 15.75 15.75 23,188 -0.12(-0.76%)
Mar 22, 2016 16.05 16.09 15.75 15.87 25,575 -0.26(-1.61%)
Mar 21, 2016 15.94 16.13 15.86 16.13 21,625 +0.14(+0.88%)
Mar 18, 2016 15.66 16.14 15.66 15.99 27,860 +0.35(+2.24%)
Mar 17, 2016 15.55 15.65 15.46 15.64 15,566 +0.13(+0.84%)
Mar 16, 2016 15.38 15.51 15.33 15.51 21,649 +0.13(+0.85%)
Mar 15, 2016 15.21 15.40 15.18 15.38 14,692 +0.10(+0.65%)
Mar 14, 2016 15.21 15.33 15.17 15.28 19,241 +0.14(+0.92%)
Mar 11, 2016 15.00 15.15 15.00 15.14 33,475 +0.19(+1.27%)
Mar 10, 2016 14.94 14.96 14.76 14.95 63,051 +0.06(+0.40%)
Mar 09, 2016 14.78 14.90 14.78 14.89 14,437 +0.05(+0.34%)
Mar 08, 2016 14.77 14.85 14.76 14.84 20,880 +0.03(+0.20%)
Mar 07, 2016 14.61 14.85 14.61 14.81 44,605 +0.08(+0.55%)
Mar 04, 2016 14.69 14.74 14.64 14.73 77,002 +0.05(+0.33%)
Mar 03, 2016 14.50 14.68 14.47 14.68 56,505 +0.08(+0.55%)
Mar 02, 2016 14.50 14.61 14.44 14.60 46,145 +0.03(+0.21%)
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.