Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.15 +0.04 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.80 18.81 18.76 18.79 10,750,542 -0.01(-0.05%)
Mar 30, 2022 18.85 18.85 18.77 18.80 12,378,512 -0.03(-0.14%)
Mar 29, 2022 18.75 18.82 18.72 18.82 17,725,388 +0.11(+0.60%)
Mar 28, 2022 18.65 18.74 18.63 18.71 11,561,647 +0.07(+0.37%)
Mar 25, 2022 18.70 18.70 18.63 18.64 6,076,815 -0.03(-0.14%)
Mar 24, 2022 18.69 18.69 18.61 18.67 10,553,997 +0.02(+0.09%)
Mar 23, 2022 18.75 18.75 18.65 18.65 7,757,697 -0.05(-0.28%)
Mar 22, 2022 18.74 18.75 18.70 18.70 11,255,728 +0.03(+0.14%)
Mar 21, 2022 18.70 18.73 18.66 18.68 13,483,540 +0.01(+0.04%)
Mar 18, 2022 18.64 18.68 18.62 18.67 8,677,641 +0.06(+0.32%)
Mar 17, 2022 18.49 18.68 18.49 18.61 12,755,915 +0.09(+0.46%)
Mar 16, 2022 18.33 18.57 18.33 18.52 16,412,060 +0.16(+0.89%)
Mar 15, 2022 18.35 18.36 18.29 18.36 14,501,622 +0.02(+0.09%)
Mar 14, 2022 18.36 18.39 18.33 18.34 16,014,173 +0.00(+0.00%)
Mar 11, 2022 18.47 18.50 18.32 18.34 22,722,094 -0.12(-0.65%)
Mar 10, 2022 18.56 18.57 18.46 18.46 18,170,932 -0.11(-0.60%)
Mar 09, 2022 18.54 18.60 18.52 18.58 23,476,436 +0.06(+0.33%)
Mar 08, 2022 18.52 18.58 18.49 18.52 22,211,498 -0.02(-0.09%)
Mar 07, 2022 18.69 18.69 18.52 18.53 23,157,244 -0.16(-0.87%)
Mar 04, 2022 18.72 18.72 18.67 18.70 17,083,824 +0.00(+0.00%)
Mar 03, 2022 18.75 18.75 18.70 18.70 14,162,191 -0.03(-0.14%)
Mar 02, 2022 18.73 18.75 18.72 18.72 10,494,635 +0.00(+0.00%)
Mar 01, 2022 18.73 18.76 18.70 18.72 18,451,772 -0.02(-0.09%)
Feb 28, 2022 18.71 18.75 18.70 18.74 9,207,431 +0.00(+0.00%)
Feb 25, 2022 18.68 18.76 18.71 18.74 11,388,986 +0.07(+0.37%)
Feb 24, 2022 18.68 18.69 18.61 18.67 26,658,382 -0.05(-0.28%)
Feb 23, 2022 18.77 18.77 18.71 18.72 12,910,223 +0.00(+0.00%)
Feb 22, 2022 18.70 18.76 18.70 18.72 16,325,370 -0.00(-0.01%)
Feb 18, 2022 18.72 0 -0.01(-0.05%)
Feb 17, 2022 18.78 18.80 18.73 18.73 13,279,361 -0.06(-0.32%)
Feb 16, 2022 18.79 18.81 18.77 18.79 10,408,353 +0.03(+0.14%)
Feb 15, 2022 18.77 18.81 18.77 18.77 18,929,084 +0.01(+0.05%)
Feb 14, 2022 18.82 18.83 18.76 18.76 18,321,224 -0.08(-0.41%)
Feb 11, 2022 18.90 18.90 18.80 18.84 14,218,123 -0.02(-0.09%)
Feb 10, 2022 18.91 18.91 18.85 18.85 9,976,518 -0.08(-0.41%)
Feb 09, 2022 18.92 18.94 18.89 18.93 21,406,758 +0.04(+0.23%)
Feb 08, 2022 18.91 18.94 18.89 18.89 21,031,548 -0.03(-0.18%)
Feb 07, 2022 18.91 18.93 18.88 18.92 14,539,341 +0.00(+0.00%)
Feb 04, 2022 18.86 18.92 18.84 18.92 15,583,565 +0.04(+0.23%)
Feb 03, 2022 18.89 18.86 18.88 18,748,876 -0.04(-0.23%)
Feb 02, 2022 18.90 18.93 18.90 18.92 16,800,404 +0.03(+0.14%)
Feb 01, 2022 18.89 18.90 18.86 18.90 13,237,641 +0.03(+0.14%)
Jan 31, 2022 18.84 18.88 18.87 9,504,359 +0.03(+0.14%)
Jan 28, 2022 18.86 18.86 18.83 18.84 25,374,778 +0.01(+0.05%)
Jan 27, 2022 18.89 18.91 18.84 18.84 25,679,128 -0.02(-0.09%)
Jan 26, 2022 18.93 18.93 18.85 18.85 12,759,611 -0.04(-0.23%)
Jan 25, 2022 18.90 18.92 18.88 18.90 14,018,660 -0.04(-0.23%)
Jan 24, 2022 18.91 18.94 18.89 18.94 31,860,864 +0.01(+0.08%)
Jan 21, 2022 18.95 18.96 18.90 18.92 21,647,830 -0.01(-0.05%)
Jan 20, 2022 18.97 19.00 18.93 18.93 13,494,813 -0.02(-0.09%)
Jan 19, 2022 18.98 18.98 18.95 18.95 10,825,281 +0.00(+0.00%)
Jan 18, 2022 18.98 18.98 18.95 18.95 8,492,030 -0.06(-0.32%)
Jan 14, 2022 19.01 0 +0.07(+0.36%)
Jan 13, 2022 19.00 19.00 18.94 18.94 4,739,298 -0.04(-0.23%)
Jan 12, 2022 18.98 18.98 18.95 18.98 6,221,915 +0.01(+0.05%)
Jan 11, 2022 18.97 18.98 18.94 18.98 6,993,867 +0.03(+0.14%)
Jan 10, 2022 18.92 18.95 18.90 18.95 3,737,574 +0.02(+0.09%)
Jan 07, 2022 18.90 18.93 18.89 18.93 7,429,323 +0.03(+0.14%)
Jan 06, 2022 18.89 18.91 18.87 18.91 11,907,962 +0.02(+0.09%)
Jan 05, 2022 18.93 18.93 18.87 18.89 10,819,643 -0.04(-0.23%)
Jan 04, 2022 18.94 18.94 18.90 18.93 8,166,700 +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.