Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.39 -0.22 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.73 21.78 21.72 21.77 7,925,774 +0.00(+0.00%)
Feb 25, 2022 21.70 21.79 21.74 21.77 9,803,661 +0.08(+0.37%)
Feb 24, 2022 21.70 21.71 21.62 21.69 22,947,586 -0.06(-0.28%)
Feb 23, 2022 21.80 21.80 21.73 21.75 11,113,145 +0.00(+0.00%)
Feb 22, 2022 21.72 21.79 21.72 21.75 14,052,910 -0.06(-0.28%)
Feb 18, 2022 21.81 0 -0.01(-0.05%)
Feb 17, 2022 21.88 21.90 21.82 21.82 11,400,658 -0.07(-0.32%)
Feb 16, 2022 21.89 21.91 21.86 21.89 8,935,827 +0.03(+0.14%)
Feb 15, 2022 21.86 21.91 21.86 21.86 16,251,085 +0.01(+0.05%)
Feb 14, 2022 21.92 21.93 21.85 21.85 15,729,222 -0.09(-0.41%)
Feb 11, 2022 22.02 22.02 21.90 21.94 12,206,609 -0.02(-0.09%)
Feb 10, 2022 22.03 22.03 21.96 21.96 8,565,086 -0.09(-0.41%)
Feb 09, 2022 22.04 22.06 22.00 22.05 18,378,228 +0.05(+0.23%)
Feb 08, 2022 22.03 22.06 22.00 22.00 18,056,100 -0.04(-0.18%)
Feb 07, 2022 22.03 22.05 21.99 22.04 12,482,382 +0.00(+0.00%)
Feb 04, 2022 21.97 22.04 21.95 22.04 13,378,874 +0.05(+0.23%)
Feb 03, 2022 22.00 21.96 21.99 16,096,371 -0.05(-0.23%)
Feb 02, 2022 22.02 22.05 22.01 22.04 14,423,561 +0.03(+0.14%)
Feb 01, 2022 22.00 22.01 21.97 22.01 11,364,841 +0.03(+0.14%)
Jan 31, 2022 21.95 21.99 21.98 8,159,726 +0.03(+0.14%)
Jan 28, 2022 21.97 21.97 21.93 21.95 21,784,872 +0.01(+0.05%)
Jan 27, 2022 22.00 22.03 21.94 21.94 22,046,164 -0.02(-0.09%)
Jan 26, 2022 22.05 22.05 21.96 21.96 10,954,440 -0.05(-0.23%)
Jan 25, 2022 22.02 22.04 21.99 22.01 12,035,365 -0.05(-0.23%)
Jan 24, 2022 22.03 22.06 22.00 22.06 27,353,336 -0.04(-0.18%)
Jan 21, 2022 22.13 22.14 22.07 22.10 18,537,040 -0.01(-0.05%)
Jan 20, 2022 22.15 22.19 22.11 22.11 11,555,611 -0.02(-0.09%)
Jan 19, 2022 22.16 22.17 22.13 22.13 9,269,690 +0.00(+0.00%)
Jan 18, 2022 22.17 22.17 22.13 22.13 7,271,727 -0.07(-0.32%)
Jan 14, 2022 22.20 0 +0.08(+0.36%)
Jan 13, 2022 22.19 22.19 22.12 22.12 4,058,262 -0.05(-0.23%)
Jan 12, 2022 22.17 22.17 22.13 22.17 5,327,827 +0.01(+0.05%)
Jan 11, 2022 22.15 22.16 22.12 22.16 5,988,850 +0.03(+0.14%)
Jan 10, 2022 22.09 22.13 22.07 22.13 3,200,486 +0.02(+0.09%)
Jan 07, 2022 22.07 22.11 22.06 22.11 6,361,731 +0.03(+0.14%)
Jan 06, 2022 22.06 22.08 22.04 22.08 10,196,790 +0.02(+0.09%)
Jan 05, 2022 22.11 22.11 22.04 22.06 9,264,862 -0.05(-0.23%)
Jan 04, 2022 22.12 22.12 22.07 22.11 6,993,147 +0.02(+0.09%)
Jan 03, 2022 22.10 22.11 22.05 22.09 10,401,631 -0.01(-0.05%)
Dec 31, 2021 22.05 22.11 22.05 22.10 8,138,567 +0.05(+0.23%)
Dec 30, 2021 22.07 22.09 22.05 22.05 4,224,526 -0.02(-0.09%)
Dec 29, 2021 22.08 22.09 22.05 22.07 2,949,143 +0.02(+0.09%)
Dec 28, 2021 22.03 22.07 22.03 22.05 4,276,690 -0.03(-0.14%)
Dec 27, 2021 22.06 22.08 22.04 22.08 3,751,809 +0.03(+0.14%)
Dec 23, 2021 22.06 22.09 22.04 22.05 5,772,387 +0.00(+0.00%)
Dec 22, 2021 22.03 22.06 22.03 22.05 3,769,424 +0.01(+0.05%)
Dec 21, 2021 22.02 22.06 22.00 22.04 8,055,189 +0.05(+0.23%)
Dec 20, 2021 21.99 22.00 21.96 21.99 9,656,634 -0.05(-0.23%)
Dec 17, 2021 22.02 22.04 21.98 22.04 5,498,761 +0.02(+0.09%)
Dec 16, 2021 22.06 22.08 22.01 22.02 10,168,628 -0.03(-0.14%)
Dec 15, 2021 22.03 22.07 22.01 22.05 9,971,411 +0.03(+0.14%)
Dec 14, 2021 22.05 22.06 21.99 22.02 7,463,717 -0.04(-0.18%)
Dec 13, 2021 22.05 22.06 22.03 22.06 4,952,467 +0.00(+0.00%)
Dec 10, 2021 22.04 22.06 22.01 22.06 4,493,424 +0.06(+0.27%)
Dec 09, 2021 22.04 22.04 22.00 22.00 3,630,462 -0.01(-0.05%)
Dec 08, 2021 21.97 22.03 21.97 22.01 5,535,107 +0.02(+0.09%)
Dec 07, 2021 21.98 22.02 21.96 21.99 11,200,137 +0.06(+0.27%)
Dec 06, 2021 21.91 21.96 21.91 21.93 16,468,043 +0.04(+0.18%)
Dec 03, 2021 21.98 21.98 21.88 21.89 15,716,991 -0.01(-0.05%)
Dec 02, 2021 21.84 21.92 21.76 21.90 25,117,448 +0.06(+0.27%)
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.