Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.69 17.72 17.67 17.69 9,386,225 +0.01(+0.04%)
Jun 27, 2019 17.68 17.69 17.67 17.68 3,631,015 +0.01(+0.04%)
Jun 26, 2019 17.66 17.68 17.66 17.67 3,183,436 +0.01(+0.04%)
Jun 25, 2019 17.69 17.71 17.67 17.67 6,431,385 -0.03(-0.18%)
Jun 24, 2019 17.72 17.72 17.70 17.70 3,191,196 +0.01(+0.04%)
Jun 21, 2019 17.68 17.71 17.67 17.69 11,187,783 +0.01(+0.04%)
Jun 20, 2019 17.68 17.71 17.68 17.68 8,444,469 -0.01(-0.04%)
Jun 19, 2019 17.65 17.69 17.64 17.69 4,499,571 +0.03(+0.18%)
Jun 18, 2019 17.69 17.71 17.65 17.66 7,410,990 -0.01(-0.04%)
Jun 17, 2019 17.68 17.70 17.67 17.67 5,420,913 -0.01(-0.04%)
Jun 14, 2019 17.69 17.71 17.67 17.68 3,594,690 -0.02(-0.13%)
Jun 13, 2019 17.67 17.71 17.66 17.70 6,456,171 +0.03(+0.18%)
Jun 12, 2019 17.70 17.70 17.66 17.67 5,130,269 -0.02(-0.09%)
Jun 11, 2019 17.62 17.69 17.62 17.68 7,700,337 +0.06(+0.35%)
Jun 10, 2019 17.64 17.65 17.62 17.62 5,498,475 -0.02(-0.09%)
Jun 07, 2019 17.64 17.67 17.64 17.64 9,876,682 +0.01(+0.04%)
Jun 06, 2019 17.62 17.64 17.62 17.63 5,038,583 +0.00(+0.00%)
Jun 05, 2019 17.64 17.65 17.62 17.63 12,425,797 +0.00(+0.00%)
Jun 04, 2019 17.57 17.64 17.57 17.63 9,577,255 +0.06(+0.35%)
Jun 03, 2019 17.59 17.61 17.57 17.57 15,104,255 -0.03(-0.18%)
May 31, 2019 17.62 17.64 17.57 17.60 41,493,128 -0.04(-0.22%)
May 30, 2019 17.63 17.65 17.62 17.64 7,471,264 +0.02(+0.09%)
May 29, 2019 17.65 17.66 17.62 17.62 13,755,339 -0.05(-0.26%)
May 28, 2019 17.67 17.69 17.67 17.67 3,348,257 +0.01(+0.04%)
May 24, 2019 17.67 17.68 17.66 17.66 3,388,845 -0.01(-0.04%)
May 23, 2019 17.70 17.72 17.64 17.67 8,892,738 -0.05(-0.31%)
May 22, 2019 17.71 17.74 17.71 17.72 1,693,153 -0.02(-0.09%)
May 21, 2019 17.72 17.75 17.71 17.74 2,456,814 +0.03(+0.18%)
May 20, 2019 17.70 17.72 17.70 17.71 2,859,211 -0.03(-0.15%)
May 17, 2019 17.73 17.75 17.71 17.73 3,033,116 -0.02(-0.09%)
May 16, 2019 17.68 17.75 17.68 17.75 4,574,530 +0.06(+0.35%)
May 15, 2019 17.68 17.70 17.66 17.69 3,575,560 +0.02(+0.13%)
May 14, 2019 17.65 17.69 17.65 17.66 3,334,014 +0.01(+0.04%)
May 13, 2019 17.66 17.68 17.63 17.66 7,706,637 -0.06(-0.35%)
May 10, 2019 17.66 17.72 17.64 17.72 7,702,420 +0.05(+0.26%)
May 09, 2019 17.63 17.69 17.63 17.67 13,248,315 -0.06(-0.35%)
May 08, 2019 17.75 17.75 17.73 17.73 2,880,101 -0.01(-0.04%)
May 07, 2019 17.76 17.76 17.72 17.74 9,616,890 -0.05(-0.26%)
May 06, 2019 17.78 17.80 17.75 17.79 4,529,698 -0.02(-0.13%)
May 03, 2019 17.79 17.81 17.77 17.81 5,645,591 +0.04(+0.22%)
May 02, 2019 17.79 17.80 17.77 17.77 4,633,857 +0.00(+0.00%)
May 01, 2019 17.79 17.80 17.76 17.77 4,938,174 -0.01(-0.04%)
Apr 30, 2019 17.76 17.78 17.74 17.78 5,758,984 +0.03(+0.17%)
Apr 29, 2019 17.73 17.76 17.73 17.75 2,152,179 +0.01(+0.04%)
Apr 26, 2019 17.74 17.75 17.73 17.74 3,212,044 +0.02(+0.09%)
Apr 25, 2019 17.75 17.75 17.71 17.73 8,312,032 +0.01(+0.04%)
Apr 24, 2019 17.76 17.79 17.71 17.72 9,599,233 -0.05(-0.30%)
Apr 23, 2019 17.73 17.77 17.71 17.77 10,422,818 +0.05(+0.26%)
Apr 22, 2019 17.71 17.75 17.64 17.73 2,988,418 +0.02(+0.14%)
Apr 18, 2019 17.67 17.71 17.67 17.70 7,582,933 +0.03(+0.17%)
Apr 17, 2019 17.69 17.70 17.66 17.67 4,872,822 +0.00(+0.00%)
Apr 16, 2019 17.69 17.69 17.67 17.67 6,752,632 +0.00(+0.00%)
Apr 15, 2019 17.66 17.69 17.66 17.67 6,102,142 +0.01(+0.04%)
Apr 12, 2019 17.69 17.69 17.66 17.66 2,771,403 -0.02(-0.09%)
Apr 11, 2019 17.66 17.69 17.62 17.68 4,437,202 +0.04(+0.22%)
Apr 10, 2019 17.62 17.67 17.62 17.64 11,141,478 +0.02(+0.13%)
Apr 09, 2019 17.59 17.62 17.59 17.62 5,371,748 +0.01(+0.04%)
Apr 08, 2019 17.60 17.61 17.59 17.61 4,287,176 +0.02(+0.09%)
Apr 05, 2019 17.59 17.62 17.57 17.59 9,835,906 +0.04(+0.22%)
Apr 04, 2019 17.56 17.58 17.54 17.56 13,763,146 +0.05(+0.31%)
Apr 03, 2019 17.52 17.53 17.50 17.50 10,991,145 +0.01(+0.04%)
Apr 02, 2019 17.49 17.51 17.47 17.49 11,053,206 +0.04(+0.22%)
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.