Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.74 17.87 17.72 17.86 21,762,550 +0.10(+0.58%)
Nov 29, 2022 17.72 17.79 17.72 17.76 5,469,946 +0.01(+0.05%)
Nov 28, 2022 17.86 17.86 17.73 17.75 5,120,994 -0.04(-0.24%)
Nov 25, 2022 17.86 17.87 17.79 17.80 2,149,096 -0.04(-0.24%)
Nov 23, 2022 17.82 17.86 17.79 17.84 8,529,789 +0.04(+0.24%)
Nov 22, 2022 17.75 17.81 17.74 17.80 8,614,497 +0.03(+0.19%)
Nov 21, 2022 17.82 17.84 17.75 17.76 12,733,345 -0.08(-0.46%)
Nov 18, 2022 17.83 17.89 17.80 17.84 12,996,821 +0.01(+0.05%)
Nov 17, 2022 17.86 17.86 17.79 17.84 8,273,032 -0.05(-0.29%)
Nov 16, 2022 17.86 17.92 17.84 17.89 13,037,045 +0.00(+0.00%)
Nov 15, 2022 17.86 17.94 17.78 17.89 12,340,214 +0.14(+0.82%)
Nov 14, 2022 17.97 17.97 17.72 17.74 14,154,392 -0.21(-1.19%)
Nov 11, 2022 17.89 18.00 17.89 17.95 6,869,494 +0.01(+0.05%)
Nov 10, 2022 17.77 17.97 17.77 17.95 20,098,536 +0.27(+1.55%)
Nov 09, 2022 17.76 17.76 17.66 17.67 6,156,807 -0.09(-0.48%)
Nov 08, 2022 17.72 17.76 17.70 17.76 7,410,930 +0.04(+0.24%)
Nov 07, 2022 17.70 17.73 17.70 17.72 5,447,782 +0.01(+0.05%)
Nov 04, 2022 17.71 17.73 17.66 17.71 7,993,467 +0.07(+0.39%)
Nov 03, 2022 17.58 17.65 17.57 17.64 17,318,644 +0.00(+0.00%)
Nov 02, 2022 17.61 17.64 13,429,868 -0.03(-0.14%)
Nov 01, 2022 17.68 17.74 17.66 17.66 16,255,752 -0.02(-0.10%)
Oct 31, 2022 17.69 17.69 17.62 17.68 14,407,426 -0.03(-0.14%)
Oct 28, 2022 17.60 17.72 17.60 17.71 20,021,700 +0.10(+0.58%)
Oct 27, 2022 17.54 17.61 17.54 17.60 7,124,983 +0.06(+0.34%)
Oct 26, 2022 17.48 17.55 17.48 17.54 6,492,203 -0.02(-0.10%)
Oct 25, 2022 17.54 17.56 17.51 17.56 11,420,307 +0.04(+0.24%)
Oct 24, 2022 17.59 17.59 17.48 17.52 5,114,347 +0.01(+0.03%)
Oct 21, 2022 17.57 17.59 17.51 17.51 11,311,480 -0.08(-0.43%)
Oct 20, 2022 17.62 17.66 17.57 17.59 10,987,592 +0.00(+0.00%)
Oct 19, 2022 17.63 17.65 17.57 17.59 22,606,976 -0.08(-0.43%)
Oct 18, 2022 17.59 17.68 17.57 17.67 12,352,086 +0.10(+0.58%)
Oct 17, 2022 17.44 17.58 17.43 17.57 10,092,906 +0.14(+0.83%)
Oct 14, 2022 17.41 17.45 17.38 17.42 17,896,560 +0.03(+0.15%)
Oct 13, 2022 17.29 17.43 17.23 17.40 10,764,110 +0.03(+0.15%)
Oct 12, 2022 17.42 17.47 17.37 17.37 6,750,304 -0.08(-0.49%)
Oct 11, 2022 17.46 17.51 17.40 17.45 6,796,336 +0.03(+0.15%)
Oct 10, 2022 17.51 17.51 17.36 17.43 3,451,846 -0.08(-0.49%)
Oct 07, 2022 17.56 17.57 17.49 17.51 10,032,279 -0.06(-0.34%)
Oct 06, 2022 17.52 17.60 17.52 17.57 4,614,424 +0.02(+0.10%)
Oct 05, 2022 17.47 17.61 17.47 17.56 8,989,785 +0.02(+0.10%)
Oct 04, 2022 17.38 17.57 17.38 17.54 14,319,771 +0.25(+1.42%)
Oct 03, 2022 17.19 17.32 17.19 17.29 10,187,243 +0.14(+0.84%)
Sep 30, 2022 17.20 17.26 17.04 17.15 12,743,376 -0.05(-0.30%)
Sep 29, 2022 17.15 17.31 17.15 17.20 17,346,396 -0.12(-0.69%)
Sep 28, 2022 17.33 17.34 17.28 17.32 12,132,467 +0.04(+0.25%)
Sep 27, 2022 17.32 17.37 17.28 17.28 10,727,189 -0.03(-0.20%)
Sep 26, 2022 17.34 17.37 17.28 17.31 11,312,167 -0.01(-0.05%)
Sep 23, 2022 17.48 17.49 17.31 17.32 17,100,568 -0.19(-1.07%)
Sep 22, 2022 17.59 17.59 17.50 17.51 9,595,424 -0.08(-0.43%)
Sep 21, 2022 17.62 17.68 17.57 17.58 9,890,649 -0.01(-0.05%)
Sep 20, 2022 17.62 17.68 17.54 17.59 11,931,623 -0.07(-0.39%)
Sep 19, 2022 17.62 17.68 17.61 17.66 8,733,603 +0.04(+0.23%)
Sep 16, 2022 17.60 17.64 17.58 17.62 7,954,454 -0.03(-0.19%)
Sep 15, 2022 17.69 17.70 17.64 17.65 9,473,056 -0.03(-0.14%)
Sep 14, 2022 17.69 17.71 17.63 17.68 10,905,930 +0.00(+0.00%)
Sep 13, 2022 17.75 17.79 17.63 17.68 19,571,956 -0.17(-0.95%)
Sep 12, 2022 17.82 17.86 17.82 17.85 9,658,672 +0.05(+0.28%)
Sep 09, 2022 17.75 17.81 17.74 17.80 12,741,176 +0.10(+0.57%)
Sep 08, 2022 17.68 17.75 17.65 17.69 8,889,865 +0.03(+0.19%)
Sep 07, 2022 17.60 17.71 17.60 17.66 15,972,354 +0.07(+0.38%)
Sep 06, 2022 17.67 17.68 17.59 17.59 8,543,475 -0.04(-0.24%)
Sep 02, 2022 17.69 17.73 17.61 17.64 8,783,095 +0.00(+0.00%)
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.