Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.65 17.74 17.56 17.72 30,615,864 -0.06(-0.32%)
Feb 27, 2020 17.95 17.96 17.77 17.77 28,715,610 -0.26(-1.43%)
Feb 26, 2020 18.12 18.12 18.00 18.03 24,276,500 -0.04(-0.22%)
Feb 25, 2020 18.15 18.15 18.05 18.07 21,034,502 -0.04(-0.22%)
Feb 24, 2020 18.16 18.17 18.10 18.11 13,990,001 -0.09(-0.49%)
Feb 21, 2020 18.23 18.23 18.19 18.20 7,013,861 -0.01(-0.04%)
Feb 20, 2020 18.23 18.23 18.19 18.21 7,354,991 -0.02(-0.09%)
Feb 19, 2020 18.19 18.23 18.19 18.23 9,945,204 +0.02(+0.13%)
Feb 18, 2020 18.20 18.22 18.18 18.20 6,689,639 +0.02(+0.09%)
Feb 14, 2020 18.19 18.20 18.18 18.19 4,123,624 +0.01(+0.04%)
Feb 13, 2020 18.20 18.20 18.17 18.18 2,561,112 -0.01(-0.04%)
Feb 12, 2020 18.19 18.21 18.19 18.19 3,764,266 +0.02(+0.13%)
Feb 11, 2020 18.19 18.20 18.15 18.16 7,569,494 +0.00(+0.00%)
Feb 10, 2020 18.15 18.17 18.14 18.16 4,359,373 +0.02(+0.13%)
Feb 07, 2020 18.15 18.17 18.13 18.14 12,694,073 -0.01(-0.04%)
Feb 06, 2020 18.18 18.19 18.15 18.15 12,238,513 -0.02(-0.09%)
Feb 05, 2020 18.17 18.19 18.16 18.16 11,508,775 +0.00(+0.00%)
Feb 04, 2020 18.18 18.19 18.16 18.16 9,368,824 +0.01(+0.04%)
Feb 03, 2020 18.18 18.19 18.15 18.15 12,766,731 +0.00(+0.00%)
Jan 31, 2020 18.21 18.21 18.15 18.15 10,614,015 -0.04(-0.22%)
Jan 30, 2020 18.19 18.21 18.19 18.19 10,650,035 -0.02(-0.09%)
Jan 29, 2020 18.22 18.23 18.19 18.21 5,801,400 +0.00(+0.00%)
Jan 28, 2020 18.19 18.22 18.16 18.21 11,418,948 +0.05(+0.27%)
Jan 27, 2020 18.21 18.23 18.16 18.16 17,462,814 -0.08(-0.44%)
Jan 24, 2020 18.29 18.29 18.23 18.24 10,626,843 -0.02(-0.13%)
Jan 23, 2020 18.26 18.28 18.23 18.27 8,489,309 +0.02(+0.09%)
Jan 22, 2020 18.27 18.28 18.24 18.25 17,758,926 -0.02(-0.13%)
Jan 21, 2020 18.29 18.30 18.27 18.27 10,772,317 -0.01(-0.07%)
Jan 17, 2020 18.30 18.30 18.27 18.29 7,163,090 -0.02(-0.09%)
Jan 16, 2020 18.30 18.32 18.29 18.30 14,372,159 +0.00(+0.00%)
Jan 15, 2020 18.30 18.30 18.27 18.30 4,852,764 +0.03(+0.18%)
Jan 14, 2020 18.29 18.30 18.26 18.27 7,684,125 -0.02(-0.09%)
Jan 13, 2020 18.30 18.31 18.28 18.29 4,153,745 -0.01(-0.04%)
Jan 10, 2020 18.32 18.32 18.27 18.30 10,037,602 -0.02(-0.13%)
Jan 09, 2020 18.32 18.34 18.30 18.32 8,971,231 -0.01(-0.04%)
Jan 08, 2020 18.30 18.33 18.30 18.33 15,686,819 +0.03(+0.17%)
Jan 07, 2020 18.31 18.32 18.29 18.30 12,806,050 -0.01(-0.04%)
Jan 06, 2020 18.29 18.30 18.27 18.30 17,238,590 +0.01(+0.04%)
Jan 03, 2020 18.28 18.30 18.26 18.30 10,097,980 +0.00(+0.00%)
Jan 02, 2020 18.26 18.30 18.24 18.30 21,580,156 +0.04(+0.22%)
Dec 31, 2019 18.22 18.26 18.22 18.26 4,454,461 +0.09(+0.48%)
Dec 30, 2019 18.24 18.25 18.17 18.17 4,621,984 -0.06(-0.35%)
Dec 27, 2019 18.23 18.24 18.22 18.23 3,318,532 +0.00(+0.00%)
Dec 26, 2019 18.23 18.25 18.23 18.23 3,749,682 +0.01(+0.04%)
Dec 24, 2019 18.26 18.26 18.22 18.22 3,291,406 -0.02(-0.09%)
Dec 23, 2019 18.24 18.24 18.22 18.24 2,478,151 +0.01(+0.07%)
Dec 20, 2019 18.23 18.25 18.22 18.23 5,186,103 +0.01(+0.04%)
Dec 19, 2019 18.17 18.24 18.17 18.22 7,011,442 +0.04(+0.22%)
Dec 18, 2019 18.16 18.19 18.15 18.18 9,951,982 +0.04(+0.22%)
Dec 17, 2019 18.13 18.18 18.13 18.14 9,835,422 -0.01(-0.04%)
Dec 16, 2019 18.12 18.19 18.11 18.15 12,413,685 +0.02(+0.09%)
Dec 13, 2019 18.15 18.15 18.11 18.13 7,602,161 -0.01(-0.04%)
Dec 12, 2019 18.12 18.16 18.11 18.14 6,068,144 +0.02(+0.13%)
Dec 11, 2019 18.10 18.12 18.09 18.11 6,293,557 +0.02(+0.09%)
Dec 10, 2019 18.11 18.12 18.08 18.10 7,902,009 +0.00(+0.00%)
Dec 09, 2019 18.11 18.11 18.07 18.10 7,109,948 +0.02(+0.09%)
Dec 06, 2019 18.07 18.10 18.05 18.08 14,156,912 +0.04(+0.22%)
Dec 05, 2019 18.01 18.06 17.97 18.04 16,388,930 +0.06(+0.31%)
Dec 04, 2019 17.92 17.99 17.92 17.99 9,195,977 +0.07(+0.40%)
Dec 03, 2019 17.91 17.91 17.87 17.91 10,369,798 +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.