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, 2019 15.44 15.53 15.35 15.35 23,000 -0.11(-0.71%)
May 30, 2019 15.58 15.58 15.46 15.46 29,149 -0.06(-0.42%)
May 29, 2019 15.62 15.70 15.50 15.53 28,882 -0.12(-0.80%)
May 28, 2019 15.66 15.68 15.61 15.65 23,243 +0.02(+0.13%)
May 24, 2019 15.58 15.63 15.50 15.63 15,400 +0.08(+0.51%)
May 23, 2019 15.62 15.64 15.51 15.55 18,081 -0.08(-0.51%)
May 22, 2019 15.59 15.63 15.57 15.63 23,217 +0.07(+0.45%)
May 21, 2019 15.55 15.62 15.50 15.56 41,585 +0.01(+0.06%)
May 20, 2019 15.52 15.59 15.52 15.55 8,344 +0.02(+0.13%)
May 17, 2019 15.56 15.60 15.52 15.53 17,700 -0.03(-0.19%)
May 16, 2019 15.58 15.70 15.54 15.56 28,238 -0.12(-0.77%)
May 15, 2019 15.69 15.74 15.65 15.68 19,369 +0.02(+0.13%)
May 14, 2019 15.73 15.73 15.64 15.66 21,564 +0.01(+0.06%)
May 13, 2019 15.86 15.89 15.58 15.65 18,050 -0.34(-2.13%)
May 10, 2019 15.80 15.99 15.67 15.99 12,900 +0.19(+1.20%)
May 09, 2019 15.88 15.88 15.72 15.80 21,299 -0.08(-0.50%)
May 08, 2019 15.85 15.90 15.81 15.88 20,271 +0.01(+0.06%)
May 07, 2019 15.83 15.87 15.79 15.87 46,110 +0.02(+0.13%)
May 06, 2019 15.83 15.89 15.83 15.85 21,234 -0.05(-0.31%)
May 03, 2019 15.88 15.90 15.85 15.90 22,000 +0.12(+0.76%)
May 02, 2019 15.80 15.85 15.77 15.78 34,647 -0.02(-0.13%)
May 01, 2019 15.76 15.80 15.75 15.80 17,897 +0.04(+0.25%)
Apr 30, 2019 15.68 15.76 15.68 15.76 18,517 +0.08(+0.51%)
Apr 29, 2019 15.55 15.68 15.52 15.68 29,867 +0.13(+0.84%)
Apr 26, 2019 15.44 15.55 15.42 15.55 24,100 +0.10(+0.65%)
Apr 25, 2019 15.51 15.51 15.44 15.45 19,929 -0.11(-0.71%)
Apr 24, 2019 15.51 15.60 15.48 15.56 37,731 +0.10(+0.65%)
Apr 23, 2019 15.46 15.54 15.44 15.46 48,520 -0.05(-0.32%)
Apr 22, 2019 15.51 15.53 15.48 15.51 19,282 +0.01(+0.06%)
Apr 18, 2019 15.55 15.60 15.50 15.50 17,600 -0.04(-0.26%)
Apr 17, 2019 15.61 15.65 15.54 15.54 24,088 -0.07(-0.45%)
Apr 16, 2019 15.78 15.78 15.61 15.61 23,958 -0.26(-1.64%)
Apr 15, 2019 15.82 15.88 15.80 15.87 19,783 +0.05(+0.32%)
Apr 12, 2019 15.90 15.90 15.82 15.82 13,900 -0.03(-0.19%)
Apr 11, 2019 15.77 15.85 15.74 15.85 27,861 +0.08(+0.51%)
Apr 10, 2019 15.64 15.77 15.64 15.77 40,074 +0.15(+0.96%)
Apr 09, 2019 15.62 15.64 15.60 15.62 28,668 +0.00(+0.00%)
Apr 08, 2019 15.70 15.72 15.62 15.62 20,597 -0.09(-0.58%)
Apr 05, 2019 15.67 15.73 15.65 15.71 15,500 +0.04(+0.26%)
Apr 04, 2019 15.60 15.70 15.60 15.67 9,160 +0.05(+0.32%)
Apr 03, 2019 15.59 15.67 15.59 15.62 19,495 +0.04(+0.26%)
Apr 02, 2019 15.51 15.61 15.45 15.58 31,116 +0.05(+0.32%)
Apr 01, 2019 15.35 15.53 15.35 15.53 34,207 +0.18(+1.17%)
Mar 29, 2019 15.25 15.40 15.25 15.35 30,600 +0.11(+0.72%)
Mar 28, 2019 15.39 15.46 15.23 15.24 56,310 -0.18(-1.17%)
Mar 27, 2019 15.55 15.63 15.42 15.42 42,329 -0.18(-1.15%)
Mar 26, 2019 15.69 15.69 15.56 15.60 30,553 -0.04(-0.26%)
Mar 25, 2019 15.68 15.68 15.60 15.64 47,303 -0.02(-0.13%)
Mar 22, 2019 15.71 15.71 15.61 15.66 35,200 +0.00(+0.00%)
Mar 21, 2019 15.71 15.74 15.65 15.66 52,739 -0.04(-0.25%)
Mar 20, 2019 15.63 15.75 15.61 15.70 45,571 +0.01(+0.06%)
Mar 19, 2019 15.66 15.72 15.66 15.69 13,737 +0.02(+0.13%)
Mar 18, 2019 15.67 15.75 15.65 15.67 33,540 +0.00(+0.00%)
Mar 15, 2019 15.58 15.67 15.53 15.67 30,700 +0.01(+0.06%)
Mar 14, 2019 15.65 15.73 15.60 15.66 34,077 +0.04(+0.26%)
Mar 13, 2019 15.73 15.83 15.62 15.62 39,097 -0.12(-0.76%)
Mar 12, 2019 15.69 15.74 15.67 15.74 25,193 +0.09(+0.58%)
Mar 11, 2019 15.70 15.71 15.65 15.65 36,069 -0.05(-0.32%)
Mar 08, 2019 15.62 15.70 15.59 15.70 31,500 +0.11(+0.71%)
Mar 07, 2019 15.59 15.62 15.48 15.59 77,203 +0.00(+0.00%)
Mar 06, 2019 15.50 15.60 15.48 15.59 40,558 +0.12(+0.78%)
Mar 05, 2019 15.42 15.52 15.42 15.47 28,998 +0.04(+0.26%)
Mar 04, 2019 15.52 15.55 15.38 15.43 37,081 -0.05(-0.32%)
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.