Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.07 +0.01 (+0.05%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 17.17 17.18 17.15 17.16 8,450,737 -0.01(-0.04%)
Sep 27, 2018 17.16 17.17 17.15 17.17 7,190,480 +0.01(+0.09%)
Sep 26, 2018 17.13 17.16 17.13 17.15 9,159,989 +0.02(+0.13%)
Sep 25, 2018 17.12 17.14 17.12 17.13 3,122,778 +0.01(+0.09%)
Sep 24, 2018 17.12 17.13 17.11 17.12 5,494,739 -0.00(-0.00%)
Sep 21, 2018 17.11 17.12 17.09 17.12 6,304,239 +0.00(+0.00%)
Sep 20, 2018 17.10 17.12 17.09 17.12 4,513,916 +0.04(+0.22%)
Sep 19, 2018 17.09 17.09 17.07 17.08 3,549,496 +0.00(+0.00%)
Sep 18, 2018 17.08 17.09 17.08 17.08 1,305,253 -0.01(-0.04%)
Sep 17, 2018 17.09 17.09 17.08 17.09 4,018,607 +0.01(+0.04%)
Sep 14, 2018 17.08 17.08 17.07 17.08 2,652,869 +0.01(+0.09%)
Sep 13, 2018 17.07 17.08 17.06 17.07 3,442,590 +0.01(+0.04%)
Sep 12, 2018 17.06 17.07 17.05 17.06 2,560,393 +0.00(+0.00%)
Sep 11, 2018 17.04 17.06 17.04 17.06 3,617,623 +0.01(+0.09%)
Sep 10, 2018 17.04 17.05 17.04 17.04 1,959,050 +0.01(+0.09%)
Sep 07, 2018 17.03 17.04 17.02 17.03 3,639,583 -0.01(-0.09%)
Sep 06, 2018 17.04 17.04 17.03 17.04 5,618,125 +0.01(+0.09%)
Sep 05, 2018 17.04 17.04 17.02 17.03 2,783,735 +0.00(+0.00%)
Sep 04, 2018 17.01 17.04 17.01 17.03 7,518,720 +0.01(+0.04%)
Aug 31, 2018 17.02 17.02 17.02 0 +0.01(+0.04%)
Aug 30, 2018 17.02 17.03 17.01 17.01 2,420,844 -0.01(-0.04%)
Aug 29, 2018 17.01 17.02 17.01 17.02 2,066,176 +0.01(+0.09%)
Aug 28, 2018 17.01 17.01 17.01 17.01 1,065,573 -0.01(-0.04%)
Aug 27, 2018 17.01 17.02 17.01 17.01 2,348,776 +0.01(+0.09%)
Aug 24, 2018 17.00 17.01 16.99 17.00 6,702,827 +0.01(+0.04%)
Aug 23, 2018 17.00 17.00 16.99 16.99 3,635,067 -0.01(-0.04%)
Aug 22, 2018 17.00 17.01 16.99 17.00 3,242,051 +0.01(+0.04%)
Aug 21, 2018 17.00 17.01 16.99 16.99 3,359,936 -0.01(-0.04%)
Aug 20, 2018 16.99 17.01 16.98 17.00 4,781,913 +0.01(+0.09%)
Aug 17, 2018 16.97 16.98 16.96 16.98 3,500,514 +0.01(+0.04%)
Aug 16, 2018 16.97 16.98 16.96 16.98 3,778,184 +0.01(+0.09%)
Aug 15, 2018 16.98 16.98 16.96 16.96 3,991,460 -0.01(-0.09%)
Aug 14, 2018 16.98 16.98 16.97 16.98 3,275,058 +0.01(+0.09%)
Aug 13, 2018 16.97 16.98 16.95 16.96 5,545,316 +0.00(+0.00%)
Aug 10, 2018 16.96 16.98 16.95 16.96 11,491,823 +0.01(+0.04%)
Aug 09, 2018 16.95 16.97 16.95 16.95 2,419,009 +0.00(+0.00%)
Aug 08, 2018 16.95 16.96 16.94 16.95 5,960,563 +0.01(+0.09%)
Aug 07, 2018 16.95 16.96 16.94 16.94 13,209,560 +0.00(+0.00%)
Aug 06, 2018 16.95 16.95 16.93 16.94 8,943,316 +0.01(+0.04%)
Aug 03, 2018 16.95 16.95 16.93 16.93 9,835,917 +0.00(+0.00%)
Aug 02, 2018 16.95 16.95 16.93 16.93 12,771,812 -0.01(-0.04%)
Aug 01, 2018 16.94 16.95 16.93 16.94 14,125,094 +0.01(+0.04%)
Jul 31, 2018 16.95 16.95 16.93 16.93 5,710,899 +0.01(+0.04%)
Jul 30, 2018 16.94 16.94 16.93 16.93 1,732,458 +0.01(+0.04%)
Jul 27, 2018 16.95 16.95 16.92 16.92 9,565,310 -0.03(-0.17%)
Jul 26, 2018 16.94 16.95 16.93 16.95 9,792,963 +0.01(+0.09%)
Jul 25, 2018 16.93 16.94 16.92 16.93 4,089,581 +0.01(+0.09%)
Jul 24, 2018 16.93 16.93 16.90 16.92 4,335,354 +0.02(+0.13%)
Jul 23, 2018 16.93 16.93 16.90 16.90 3,195,108 -0.02(-0.13%)
Jul 20, 2018 16.92 16.90 16.92 5,440,691 +0.02(+0.13%)
Jul 19, 2018 16.89 16.90 16.89 16.90 6,538,747 +0.01(+0.04%)
Jul 18, 2018 16.91 16.91 16.89 16.89 5,403,591 -0.01(-0.04%)
Jul 17, 2018 16.88 16.90 16.88 16.90 7,686,550 +0.02(+0.13%)
Jul 16, 2018 16.89 16.90 16.87 16.87 2,650,295 -0.01(-0.09%)
Jul 13, 2018 16.87 16.89 11,857,734 +0.00(+0.00%)
Jul 12, 2018 16.88 16.90 16.88 16.89 2,672,602 +0.01(+0.09%)
Jul 11, 2018 16.90 16.90 16.87 16.87 6,203,314 -0.01(-0.09%)
Jul 10, 2018 16.89 16.91 16.89 16.89 6,557,492 -0.02(-0.13%)
Jul 09, 2018 16.90 16.91 16.87 16.91 9,063,786 +0.02(+0.13%)
Jul 06, 2018 16.85 16.89 16.84 16.89 8,274,467 +0.04(+0.26%)
Jul 05, 2018 16.82 16.85 16.82 16.84 7,830,533 +0.03(+0.17%)
Jul 03, 2018 16.82 16.82 16.82 0 +0.01(+0.09%)
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.