Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.57 17.61 17.57 17.61 4,618,950 +0.08(+0.48%)
Dec 30, 2019 17.59 17.60 17.52 17.52 4,792,659 -0.06(-0.35%)
Dec 27, 2019 17.58 17.59 17.57 17.58 3,441,074 +0.00(+0.00%)
Dec 26, 2019 17.58 17.60 17.58 17.58 3,888,145 +0.01(+0.04%)
Dec 24, 2019 17.61 17.61 17.57 17.57 3,412,947 -0.02(-0.09%)
Dec 23, 2019 17.59 17.59 17.57 17.59 2,569,661 +0.01(+0.07%)
Dec 20, 2019 17.58 17.60 17.57 17.58 5,377,603 +0.01(+0.04%)
Dec 19, 2019 17.52 17.59 17.52 17.57 7,270,344 +0.04(+0.22%)
Dec 18, 2019 17.52 17.55 17.50 17.53 10,319,465 +0.04(+0.22%)
Dec 17, 2019 17.48 17.53 17.48 17.49 10,198,601 -0.01(-0.04%)
Dec 16, 2019 17.48 17.54 17.47 17.50 12,872,068 +0.02(+0.09%)
Dec 13, 2019 17.51 17.51 17.47 17.48 7,882,875 -0.01(-0.04%)
Dec 12, 2019 17.48 17.52 17.46 17.49 6,292,214 +0.02(+0.13%)
Dec 11, 2019 17.45 17.48 17.45 17.47 6,525,950 +0.02(+0.09%)
Dec 10, 2019 17.46 17.48 17.44 17.45 8,193,796 +0.00(+0.00%)
Dec 09, 2019 17.47 17.47 17.43 17.45 7,372,487 +0.02(+0.09%)
Dec 06, 2019 17.43 17.45 17.41 17.44 14,679,664 +0.04(+0.22%)
Dec 05, 2019 17.37 17.42 17.33 17.40 16,994,102 +0.05(+0.31%)
Dec 04, 2019 17.28 17.35 17.28 17.35 9,535,544 +0.07(+0.40%)
Dec 03, 2019 17.28 17.28 17.23 17.28 10,752,709 +0.02(+0.09%)
Dec 02, 2019 17.25 17.28 17.25 17.26 5,612,918 +0.00(+0.00%)
Nov 29, 2019 17.28 17.28 17.26 17.26 3,687,644 -0.02(-0.09%)
Nov 27, 2019 17.28 17.28 17.25 17.28 3,682,960 +0.02(+0.13%)
Nov 26, 2019 17.28 17.28 17.25 17.25 5,380,319 -0.02(-0.09%)
Nov 25, 2019 17.25 17.27 17.25 17.27 4,345,888 +0.03(+0.18%)
Nov 22, 2019 17.25 17.26 17.23 17.24 2,424,078 +0.02(+0.09%)
Nov 21, 2019 17.23 17.25 17.22 17.22 3,817,908 -0.01(-0.04%)
Nov 20, 2019 17.25 17.25 17.22 17.23 10,720,273 -0.01(-0.04%)
Nov 19, 2019 17.28 17.28 17.24 17.24 9,249,370 -0.03(-0.18%)
Nov 18, 2019 17.32 17.32 17.27 17.27 8,464,822 -0.03(-0.19%)
Nov 15, 2019 17.29 17.31 17.29 17.30 2,862,011 +0.02(+0.09%)
Nov 14, 2019 17.29 17.29 17.28 17.29 10,297,033 -0.01(-0.04%)
Nov 13, 2019 17.27 17.29 17.26 17.29 7,920,551 +0.02(+0.09%)
Nov 12, 2019 17.29 17.29 17.28 17.28 2,756,996 +0.00(+0.00%)
Nov 11, 2019 17.28 17.30 17.28 17.28 3,179,734 +0.01(+0.04%)
Nov 08, 2019 17.26 17.29 17.23 17.27 8,826,634 +0.02(+0.13%)
Nov 07, 2019 17.25 17.26 17.21 17.25 15,308,896 +0.03(+0.18%)
Nov 06, 2019 17.26 17.26 17.22 17.22 2,852,744 -0.02(-0.13%)
Nov 05, 2019 17.25 17.26 17.21 17.24 17,136,054 +0.02(+0.09%)
Nov 04, 2019 17.21 17.24 17.18 17.23 13,841,952 +0.03(+0.18%)
Nov 01, 2019 17.18 17.23 17.16 17.19 10,945,157 +0.04(+0.22%)
Oct 31, 2019 17.18 17.18 17.14 17.16 10,383,056 -0.01(-0.04%)
Oct 30, 2019 17.16 17.19 17.16 17.16 3,286,938 -0.01(-0.04%)
Oct 29, 2019 17.21 17.23 17.17 17.17 4,729,132 -0.03(-0.18%)
Oct 28, 2019 17.25 17.25 17.20 17.20 11,012,787 -0.04(-0.22%)
Oct 25, 2019 17.23 17.25 17.22 17.24 5,830,738 +0.02(+0.13%)
Oct 24, 2019 17.24 17.24 17.21 17.22 4,991,389 -0.01(-0.04%)
Oct 23, 2019 17.23 17.23 17.20 17.23 5,831,358 +0.02(+0.09%)
Oct 22, 2019 17.22 17.22 17.19 17.21 13,706,202 +0.00(+0.00%)
Oct 21, 2019 17.20 17.23 17.16 17.21 20,098,428 +0.05(+0.31%)
Oct 18, 2019 17.11 17.17 17.11 17.16 5,740,846 +0.04(+0.22%)
Oct 17, 2019 17.13 17.13 17.12 17.12 4,684,590 +0.02(+0.09%)
Oct 16, 2019 17.12 17.13 17.10 17.10 4,266,892 -0.02(-0.09%)
Oct 15, 2019 17.10 17.13 17.10 17.12 6,467,891 +0.02(+0.13%)
Oct 14, 2019 17.05 17.10 17.05 17.10 4,598,916 +0.02(+0.13%)
Oct 11, 2019 17.05 17.10 17.05 17.07 5,712,256 +0.02(+0.13%)
Oct 10, 2019 17.09 17.10 17.05 17.05 10,552,379 -0.03(-0.18%)
Oct 09, 2019 17.10 17.12 17.08 17.08 10,258,970 -0.02(-0.13%)
Oct 08, 2019 17.15 17.16 17.10 17.10 6,874,047 -0.05(-0.27%)
Oct 07, 2019 17.16 17.17 17.14 17.15 3,787,997 -0.02(-0.13%)
Oct 04, 2019 17.18 17.19 17.17 17.17 4,905,718 -0.03(-0.18%)
Oct 03, 2019 17.16 17.20 17.13 17.20 8,559,384 +0.04(+0.22%)
Oct 02, 2019 17.19 17.22 17.16 17.16 2,755,014 -0.05(-0.31%)
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.