Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.67 16.82 16.65 16.82 15,936,309 +0.15(+0.90%)
Jun 29, 2020 16.74 16.75 16.65 16.67 7,000,951 -0.05(-0.28%)
Jun 26, 2020 16.82 16.82 16.68 16.72 12,714,672 -0.15(-0.89%)
Jun 25, 2020 16.87 16.90 16.77 16.87 11,715,557 -0.04(-0.23%)
Jun 24, 2020 17.00 17.03 16.85 16.91 6,058,454 -0.13(-0.74%)
Jun 23, 2020 17.03 17.06 16.98 17.03 5,299,829 +0.01(+0.05%)
Jun 22, 2020 17.07 17.07 16.95 17.02 10,935,200 -0.05(-0.30%)
Jun 19, 2020 17.09 17.12 16.98 17.07 8,558,889 +0.02(+0.09%)
Jun 18, 2020 17.03 17.07 16.98 17.06 4,688,761 +0.02(+0.09%)
Jun 17, 2020 17.07 17.09 17.03 17.04 9,617,329 +0.01(+0.05%)
Jun 16, 2020 17.03 17.12 16.99 17.03 15,780,892 +0.14(+0.84%)
Jun 15, 2020 16.85 17.01 16.81 16.89 10,898,766 -0.03(-0.19%)
Jun 12, 2020 16.88 17.01 16.83 16.92 16,521,510 +0.23(+1.36%)
Jun 11, 2020 16.79 16.89 16.68 16.70 19,463,444 -0.43(-2.52%)
Jun 10, 2020 17.17 17.18 17.04 17.13 8,814,871 -0.05(-0.27%)
Jun 09, 2020 17.13 17.18 17.09 17.18 7,022,846 -0.03(-0.18%)
Jun 08, 2020 17.15 17.21 17.13 17.21 8,940,021 +0.11(+0.64%)
Jun 05, 2020 17.06 17.19 17.05 17.10 10,667,143 +0.09(+0.55%)
Jun 04, 2020 17.02 17.06 16.99 17.00 17,771,660 +0.00(+0.00%)
Jun 03, 2020 16.99 17.04 16.96 17.00 19,488,980 +0.05(+0.28%)
Jun 02, 2020 16.89 16.97 16.85 16.96 9,369,923 +0.08(+0.47%)
Jun 01, 2020 16.75 16.88 16.74 16.88 6,142,777 +0.09(+0.56%)
May 29, 2020 16.87 16.87 16.70 16.78 9,152,738 -0.07(-0.42%)
May 28, 2020 16.82 16.89 16.79 16.85 4,570,139 +0.05(+0.28%)
May 27, 2020 16.80 16.82 16.70 16.81 8,091,034 +0.09(+0.52%)
May 26, 2020 16.70 16.77 16.70 16.72 10,959,194 +0.03(+0.19%)
May 22, 2020 16.62 16.69 16.57 16.69 5,194,463 +0.09(+0.57%)
May 21, 2020 16.60 16.64 16.56 16.59 9,623,537 +0.02(+0.09%)
May 20, 2020 16.45 16.58 16.44 16.58 7,311,289 +0.13(+0.76%)
May 19, 2020 16.41 16.46 16.38 16.45 7,200,590 +0.05(+0.29%)
May 18, 2020 16.34 16.47 16.33 16.41 8,398,591 +0.14(+0.87%)
May 15, 2020 16.27 16.29 16.20 16.26 11,827,229 +0.01(+0.05%)
May 14, 2020 16.30 16.34 16.20 16.26 15,948,257 -0.09(-0.57%)
May 13, 2020 16.41 16.44 16.28 16.35 7,113,078 -0.05(-0.33%)
May 12, 2020 16.46 16.46 16.36 16.40 10,375,174 +0.02(+0.14%)
May 11, 2020 16.44 16.48 16.38 16.38 6,677,943 -0.10(-0.62%)
May 08, 2020 16.40 16.51 16.37 16.48 15,618,080 +0.12(+0.72%)
May 07, 2020 16.34 16.38 16.30 16.37 7,510,266 +0.06(+0.38%)
May 06, 2020 16.22 16.31 16.22 16.30 7,489,984 +0.04(+0.24%)
May 05, 2020 16.21 16.26 16.14 16.26 13,722,142 +0.09(+0.58%)
May 04, 2020 16.19 16.22 16.11 16.17 7,107,639 -0.09(-0.58%)
May 01, 2020 16.37 16.37 16.16 16.26 14,487,004 -0.17(-1.05%)
Apr 30, 2020 16.37 16.45 16.30 16.44 11,072,094 +0.00(+0.00%)
Apr 29, 2020 16.36 16.46 16.35 16.44 21,960,524 +0.08(+0.48%)
Apr 28, 2020 16.29 16.36 16.23 16.36 4,765,827 +0.08(+0.48%)
Apr 27, 2020 16.29 16.33 16.26 16.28 5,175,093 -0.05(-0.34%)
Apr 24, 2020 16.23 16.33 16.20 16.33 4,960,860 +0.07(+0.43%)
Apr 23, 2020 16.37 16.40 16.24 16.26 5,608,292 -0.09(-0.58%)
Apr 22, 2020 16.32 16.39 16.24 16.36 3,858,514 +0.09(+0.58%)
Apr 21, 2020 16.58 16.58 16.12 16.26 6,957,167 -0.37(-2.21%)
Apr 20, 2020 16.62 16.66 16.54 16.63 7,242,808 -0.11(-0.66%)
Apr 17, 2020 16.70 16.77 16.64 16.74 9,740,138 +0.09(+0.52%)
Apr 16, 2020 16.66 16.74 16.58 16.66 9,037,960 -0.02(-0.09%)
Apr 15, 2020 16.47 16.72 16.36 16.67 9,974,676 +0.00(+0.00%)
Apr 14, 2020 16.63 16.71 16.48 16.67 6,570,852 +0.09(+0.52%)
Apr 13, 2020 16.68 16.77 16.42 16.59 8,720,337 -0.18(-1.07%)
Apr 09, 2020 16.91 17.41 16.63 16.77 18,631,786 +0.53(+3.27%)
Apr 08, 2020 16.24 16.45 16.09 16.24 12,712,059 +0.08(+0.48%)
Apr 07, 2020 16.02 16.38 16.00 16.16 14,312,465 +0.21(+1.32%)
Apr 06, 2020 15.76 15.98 15.65 15.95 9,520,975 +0.64(+4.18%)
Apr 03, 2020 15.58 15.70 15.31 15.31 21,745,818 -0.31(-2.00%)
Apr 02, 2020 15.53 15.75 15.34 15.62 13,083,805 +0.01(+0.05%)
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.