Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.60 18.60 18.58 18.59 8,591,527 +0.01(+0.05%)
Apr 29, 2021 18.59 18.61 18.57 18.58 4,511,046 +0.00(+0.00%)
Apr 28, 2021 18.59 18.60 18.58 18.58 2,761,148 +0.02(+0.09%)
Apr 27, 2021 18.59 18.60 18.56 18.57 4,537,238 -0.01(-0.04%)
Apr 26, 2021 18.61 18.61 18.58 18.58 6,177,076 -0.03(-0.14%)
Apr 23, 2021 18.58 18.62 18.58 18.60 15,383,309 +0.04(+0.23%)
Apr 22, 2021 18.58 18.59 18.55 18.56 6,682,755 -0.01(-0.05%)
Apr 21, 2021 18.57 18.58 18.56 18.57 7,741,239 +0.01(+0.05%)
Apr 20, 2021 18.57 18.58 18.54 18.56 6,558,663 -0.02(-0.09%)
Apr 19, 2021 18.60 18.60 18.57 18.58 5,013,974 -0.00(-0.01%)
Apr 16, 2021 18.61 18.62 18.57 18.58 6,736,704 -0.01(-0.05%)
Apr 15, 2021 18.61 18.62 18.59 18.59 7,064,013 +0.02(+0.09%)
Apr 14, 2021 18.63 18.63 18.56 18.57 11,549,563 -0.03(-0.18%)
Apr 13, 2021 18.61 18.63 18.59 18.60 9,625,348 +0.01(+0.05%)
Apr 12, 2021 18.63 18.64 18.59 18.59 5,508,994 -0.03(-0.18%)
Apr 09, 2021 18.61 18.63 18.59 18.63 7,900,914 +0.03(+0.18%)
Apr 08, 2021 18.63 18.64 18.59 18.59 10,439,483 -0.01(-0.05%)
Apr 07, 2021 18.59 18.62 18.59 18.60 7,914,785 +0.02(+0.09%)
Apr 06, 2021 18.58 18.60 18.58 18.59 6,690,852 +0.02(+0.09%)
Apr 05, 2021 18.56 18.60 18.56 18.57 9,154,122 +0.02(+0.09%)
Apr 01, 2021 18.53 18.56 18.51 18.55 10,235,428 +0.03(+0.14%)
Mar 31, 2021 18.54 18.54 18.51 18.53 4,553,878 +0.02(+0.09%)
Mar 30, 2021 18.52 18.52 18.49 18.51 4,762,434 -0.01(-0.05%)
Mar 29, 2021 18.54 18.56 18.51 18.52 4,088,630 -0.03(-0.14%)
Mar 26, 2021 18.54 18.56 18.51 18.54 6,349,111 +0.01(+0.05%)
Mar 25, 2021 18.54 18.54 18.49 18.54 9,411,511 +0.02(+0.09%)
Mar 24, 2021 18.54 18.54 18.51 18.52 5,251,113 +0.00(+0.00%)
Mar 23, 2021 18.51 18.56 18.49 18.52 9,550,613 -0.02(-0.09%)
Mar 22, 2021 18.54 18.55 18.53 18.54 5,263,979 +0.01(+0.05%)
Mar 19, 2021 18.52 18.54 18.49 18.53 7,127,310 +0.03(+0.14%)
Mar 18, 2021 18.54 18.54 18.50 18.50 4,389,419 -0.03(-0.18%)
Mar 17, 2021 18.55 18.57 18.53 18.54 4,881,005 -0.03(-0.14%)
Mar 16, 2021 18.57 18.59 18.53 18.56 9,017,398 -0.02(-0.09%)
Mar 15, 2021 18.59 18.59 18.55 18.58 10,082,000 +0.02(+0.09%)
Mar 12, 2021 18.55 18.57 18.54 18.56 2,971,389 -0.01(-0.04%)
Mar 11, 2021 18.59 18.59 18.55 18.57 7,859,256 +0.01(+0.04%)
Mar 10, 2021 18.54 18.57 18.52 18.56 5,343,705 +0.03(+0.18%)
Mar 09, 2021 18.56 18.56 18.52 18.53 5,311,896 +0.01(+0.05%)
Mar 08, 2021 18.54 18.58 18.50 18.52 4,931,717 -0.04(-0.23%)
Mar 05, 2021 18.53 18.56 18.50 18.56 10,508,195 +0.05(+0.27%)
Mar 04, 2021 18.54 18.59 18.48 18.51 13,323,288 -0.02(-0.13%)
Mar 03, 2021 18.55 18.57 18.53 18.54 7,334,493 -0.02(-0.09%)
Mar 02, 2021 18.59 18.61 18.55 18.55 10,782,208 -0.02(-0.09%)
Mar 01, 2021 18.59 18.63 18.57 18.57 16,075,024 +0.03(+0.18%)
Feb 26, 2021 18.59 18.59 18.54 18.54 10,742,467 -0.01(-0.05%)
Feb 25, 2021 18.59 18.60 18.54 18.54 12,612,721 -0.06(-0.31%)
Feb 24, 2021 18.59 18.60 18.58 18.60 5,525,468 +0.02(+0.13%)
Feb 23, 2021 18.64 18.64 18.55 18.58 12,357,212 -0.02(-0.09%)
Feb 22, 2021 18.64 18.64 18.59 18.59 6,256,441 -0.03(-0.16%)
Feb 19, 2021 18.66 18.66 18.61 18.62 7,840,943 +0.02(+0.09%)
Feb 18, 2021 18.66 18.66 18.58 18.61 10,442,975 -0.04(-0.22%)
Feb 17, 2021 18.65 18.66 18.61 18.65 5,767,431 +0.02(+0.09%)
Feb 16, 2021 18.65 18.67 18.61 18.63 6,813,504 -0.02(-0.09%)
Feb 12, 2021 18.62 18.65 18.60 18.65 5,446,177 +0.02(+0.09%)
Feb 11, 2021 18.64 18.65 18.59 18.63 3,911,664 +0.02(+0.13%)
Feb 10, 2021 18.65 18.66 18.60 18.61 9,604,870 +0.01(+0.04%)
Feb 09, 2021 18.65 18.67 18.58 18.60 9,827,951 -0.05(-0.27%)
Feb 08, 2021 18.66 18.68 18.62 18.65 9,288,556 -0.01(-0.04%)
Feb 05, 2021 18.67 18.67 18.63 18.66 12,380,406 +0.03(+0.13%)
Feb 04, 2021 18.62 18.66 18.58 18.63 17,293,446 +0.07(+0.36%)
Feb 03, 2021 18.59 18.62 18.57 18.57 13,912,606 +0.00(+0.00%)
Feb 02, 2021 18.57 18.59 18.56 18.57 10,399,409 +0.02(+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.