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 (%)
Aug 31, 2018 17.27 17.27 17.27 0 +0.01(+0.04%)
Aug 30, 2018 17.27 17.28 17.25 17.26 2,386,162 -0.01(-0.04%)
Aug 29, 2018 17.25 17.27 17.25 17.27 2,036,575 +0.02(+0.09%)
Aug 28, 2018 17.26 17.26 17.25 17.25 1,050,308 -0.01(-0.04%)
Aug 27, 2018 17.25 17.27 17.25 17.26 2,315,127 +0.01(+0.09%)
Aug 24, 2018 17.25 17.25 17.24 17.25 6,606,800 +0.01(+0.04%)
Aug 23, 2018 17.25 17.25 17.24 17.24 3,582,990 -0.01(-0.04%)
Aug 22, 2018 17.25 17.25 17.24 17.25 3,195,604 +0.01(+0.04%)
Aug 21, 2018 17.25 17.25 17.24 17.24 3,311,801 -0.01(-0.04%)
Aug 20, 2018 17.24 17.26 17.23 17.25 4,713,406 +0.02(+0.09%)
Aug 17, 2018 17.22 17.23 17.21 17.23 3,450,365 +0.01(+0.04%)
Aug 16, 2018 17.22 17.22 17.21 17.22 3,724,057 +0.01(+0.09%)
Aug 15, 2018 17.22 17.22 17.21 17.21 3,934,277 -0.01(-0.09%)
Aug 14, 2018 17.22 17.22 17.21 17.22 3,228,138 +0.01(+0.09%)
Aug 13, 2018 17.22 17.22 17.20 17.21 5,465,872 +0.00(+0.00%)
Aug 10, 2018 17.21 17.22 17.19 17.21 11,327,188 +0.01(+0.04%)
Aug 09, 2018 17.20 17.22 17.20 17.20 2,384,354 +0.00(+0.00%)
Aug 08, 2018 17.19 17.21 17.19 17.20 5,875,171 +0.01(+0.09%)
Aug 07, 2018 17.20 17.21 17.19 17.19 13,020,317 +0.00(+0.00%)
Aug 06, 2018 17.19 17.20 17.18 17.19 8,815,192 +0.01(+0.04%)
Aug 03, 2018 17.19 17.19 17.17 17.18 9,695,006 +0.00(+0.00%)
Aug 02, 2018 17.20 17.20 17.18 17.18 12,588,840 -0.01(-0.04%)
Aug 01, 2018 17.19 17.20 17.17 17.19 13,922,734 +0.01(+0.04%)
Jul 31, 2018 17.20 17.20 17.18 17.18 5,629,084 +0.01(+0.04%)
Jul 30, 2018 17.19 17.19 17.17 17.17 1,707,638 +0.01(+0.04%)
Jul 27, 2018 17.20 17.20 17.16 17.16 9,428,275 -0.03(-0.17%)
Jul 26, 2018 17.19 17.19 17.17 17.19 9,652,667 +0.02(+0.09%)
Jul 25, 2018 17.18 17.19 17.16 17.18 4,030,993 +0.01(+0.09%)
Jul 24, 2018 17.17 17.18 17.15 17.16 4,273,245 +0.02(+0.13%)
Jul 23, 2018 17.17 17.17 17.14 17.14 3,149,334 -0.02(-0.13%)
Jul 20, 2018 17.16 17.14 17.16 5,362,746 +0.02(+0.13%)
Jul 19, 2018 17.13 17.15 17.13 17.14 6,445,071 +0.01(+0.04%)
Jul 18, 2018 17.16 17.16 17.13 17.13 5,326,178 -0.01(-0.04%)
Jul 17, 2018 17.13 17.14 17.12 17.14 7,576,430 +0.02(+0.13%)
Jul 16, 2018 17.13 17.14 17.12 17.12 2,612,327 -0.01(-0.09%)
Jul 13, 2018 17.12 17.13 11,687,858 +0.00(+0.00%)
Jul 12, 2018 17.13 17.15 17.13 17.13 2,634,314 +0.01(+0.09%)
Jul 11, 2018 17.15 17.15 17.12 17.12 6,114,444 -0.01(-0.09%)
Jul 10, 2018 17.13 17.16 17.13 17.13 6,463,548 -0.02(-0.13%)
Jul 09, 2018 17.14 17.16 17.12 17.16 8,933,937 +0.02(+0.13%)
Jul 06, 2018 17.10 17.13 17.08 17.13 8,155,925 +0.04(+0.26%)
Jul 05, 2018 17.07 17.10 17.06 17.09 7,718,351 +0.03(+0.17%)
Jul 03, 2018 17.06 17.06 17.06 0 +0.01(+0.09%)
Jul 02, 2018 17.04 17.04 17.01 17.04 6,383,201 +0.01(+0.09%)
Jun 29, 2018 17.01 17.04 17.00 17.03 8,635,314 +0.01(+0.09%)
Jun 28, 2018 17.05 17.05 17.01 17.01 7,279,010 -0.02(-0.13%)
Jun 27, 2018 17.06 17.07 17.04 17.04 12,984,199 -0.02(-0.13%)
Jun 26, 2018 17.06 17.09 17.06 17.06 4,483,944 +0.01(+0.09%)
Jun 25, 2018 17.07 17.07 17.04 17.04 6,614,901 -0.03(-0.17%)
Jun 22, 2018 17.07 17.08 17.07 17.07 3,519,241 +0.01(+0.09%)
Jun 21, 2018 17.06 17.07 17.05 17.06 6,007,124 +0.00(+0.00%)
Jun 20, 2018 17.07 17.08 17.06 17.06 4,935,819 -0.01(-0.04%)
Jun 19, 2018 17.09 17.10 17.07 17.07 7,057,057 -0.04(-0.22%)
Jun 18, 2018 17.10 17.10 17.09 17.10 3,749,932 -0.00(-0.00%)
Jun 15, 2018 17.10 17.09 17.10 6,482,943 +0.01(+0.09%)
Jun 14, 2018 17.10 17.11 17.08 17.09 8,849,777 +0.00(+0.00%)
Jun 13, 2018 17.09 17.10 17.08 17.09 5,587,480 -0.01(-0.09%)
Jun 12, 2018 17.10 17.10 17.09 17.10 6,343,926 +0.01(+0.04%)
Jun 11, 2018 17.09 17.10 17.08 17.10 3,023,307 +0.01(+0.04%)
Jun 08, 2018 17.08 17.09 17.07 17.09 3,777,193 +0.01(+0.04%)
Jun 07, 2018 17.09 17.10 17.07 17.08 3,905,498 +0.00(+0.00%)
Jun 06, 2018 17.08 17.08 5,684,733 +0.02(+0.13%)
Jun 05, 2018 17.07 17.07 17.05 17.06 3,929,552 +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.