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 (%)
Oct 31, 2019 17.81 17.81 17.77 17.79 10,013,316 -0.01(-0.04%)
Oct 30, 2019 17.79 17.82 17.79 17.80 3,169,890 -0.01(-0.04%)
Oct 29, 2019 17.85 17.87 17.81 17.81 4,560,728 -0.03(-0.18%)
Oct 28, 2019 17.89 17.89 17.84 17.84 10,620,622 -0.04(-0.22%)
Oct 25, 2019 17.86 17.89 17.85 17.88 5,623,106 +0.02(+0.13%)
Oct 24, 2019 17.88 17.88 17.85 17.85 4,813,646 -0.01(-0.04%)
Oct 23, 2019 17.86 17.86 17.84 17.86 5,623,704 +0.02(+0.09%)
Oct 22, 2019 17.85 17.85 17.82 17.85 13,218,125 +0.00(+0.00%)
Oct 21, 2019 17.84 17.86 17.80 17.85 19,382,724 +0.06(+0.31%)
Oct 18, 2019 17.74 17.81 17.74 17.79 5,536,470 +0.04(+0.22%)
Oct 17, 2019 17.76 17.77 17.75 17.75 4,517,818 +0.02(+0.09%)
Oct 16, 2019 17.75 17.77 17.73 17.73 4,114,989 -0.02(-0.09%)
Oct 15, 2019 17.73 17.76 17.73 17.75 6,237,632 +0.02(+0.13%)
Oct 14, 2019 17.68 17.73 17.68 17.73 4,435,194 +0.02(+0.13%)
Oct 11, 2019 17.68 17.73 17.68 17.70 5,508,899 +0.02(+0.13%)
Oct 10, 2019 17.72 17.73 17.68 17.68 10,176,712 -0.03(-0.18%)
Oct 09, 2019 17.73 17.75 17.71 17.71 9,893,748 -0.02(-0.13%)
Oct 08, 2019 17.78 17.80 17.73 17.73 6,629,330 -0.05(-0.27%)
Oct 07, 2019 17.80 17.81 17.77 17.78 3,653,143 -0.02(-0.13%)
Oct 04, 2019 17.81 17.83 17.80 17.81 4,731,074 -0.03(-0.18%)
Oct 03, 2019 17.80 17.84 17.77 17.84 8,254,668 +0.04(+0.22%)
Oct 02, 2019 17.83 17.86 17.79 17.80 2,656,935 -0.06(-0.31%)
Oct 01, 2019 17.86 17.89 17.84 17.85 6,493,560 -0.01(-0.04%)
Sep 30, 2019 17.87 17.88 17.86 17.86 6,071,527 +0.02(+0.09%)
Sep 27, 2019 17.88 17.89 17.82 17.85 4,277,658 -0.04(-0.22%)
Sep 26, 2019 17.88 17.92 17.87 17.88 4,853,838 -0.02(-0.09%)
Sep 25, 2019 17.91 17.91 17.88 17.90 3,832,305 -0.01(-0.04%)
Sep 24, 2019 17.91 17.92 17.88 17.91 6,754,577 -0.01(-0.04%)
Sep 23, 2019 17.93 17.93 17.89 17.92 3,357,788 +0.02(+0.10%)
Sep 20, 2019 17.90 17.94 17.89 17.90 11,490,122 -0.01(-0.04%)
Sep 19, 2019 17.92 17.92 17.88 17.91 1,764,057 -0.02(-0.09%)
Sep 18, 2019 17.95 17.96 17.91 17.92 6,289,428 -0.04(-0.22%)
Sep 17, 2019 17.95 17.97 17.93 17.96 5,621,224 +0.01(+0.04%)
Sep 16, 2019 17.93 17.96 17.92 17.95 4,747,762 +0.01(+0.04%)
Sep 13, 2019 17.91 17.95 17.91 17.95 6,672,335 +0.04(+0.22%)
Sep 12, 2019 17.91 17.93 17.89 17.91 8,011,303 +0.01(+0.04%)
Sep 11, 2019 17.86 17.92 17.86 17.90 9,035,856 +0.02(+0.13%)
Sep 10, 2019 17.84 17.90 17.84 17.87 5,353,408 +0.00(+0.00%)
Sep 09, 2019 17.84 17.87 17.83 17.87 15,822,951 +0.03(+0.18%)
Sep 06, 2019 17.84 17.85 17.82 17.84 11,461,547 +0.02(+0.09%)
Sep 05, 2019 17.85 17.85 17.81 17.83 18,815,600 +0.01(+0.04%)
Sep 04, 2019 17.80 17.82 17.76 17.82 7,005,097 +0.04(+0.22%)
Sep 03, 2019 17.83 17.83 17.76 17.78 1,879,640 -0.02(-0.13%)
Aug 30, 2019 17.79 17.82 17.77 17.80 7,076,823 +0.01(+0.04%)
Aug 29, 2019 17.76 17.80 17.76 17.80 1,592,509 +0.01(+0.04%)
Aug 28, 2019 17.76 17.79 17.74 17.79 5,018,042 +0.00(+0.00%)
Aug 27, 2019 17.78 17.79 17.76 17.79 3,691,668 +0.01(+0.04%)
Aug 26, 2019 17.78 17.78 17.76 17.78 3,664,737 +0.02(+0.09%)
Aug 23, 2019 17.79 17.80 17.74 17.76 8,111,600 -0.03(-0.18%)
Aug 22, 2019 17.80 17.80 17.77 17.80 5,817,296 +0.01(+0.04%)
Aug 21, 2019 17.77 17.80 17.76 17.79 7,211,497 +0.02(+0.09%)
Aug 20, 2019 17.75 17.78 17.74 17.77 8,257,922 +0.02(+0.09%)
Aug 19, 2019 17.75 17.76 17.72 17.76 3,561,264 +0.05(+0.30%)
Aug 16, 2019 17.67 17.70 17.67 17.70 3,979,139 +0.03(+0.18%)
Aug 15, 2019 17.68 17.69 17.66 17.67 6,288,081 -0.01(-0.04%)
Aug 14, 2019 17.73 17.73 17.66 17.68 5,777,916 -0.06(-0.35%)
Aug 13, 2019 17.73 17.75 17.70 17.74 4,542,180 +0.02(+0.13%)
Aug 12, 2019 17.76 17.77 17.71 17.72 3,640,767 -0.04(-0.22%)
Aug 09, 2019 17.79 17.79 17.74 17.76 2,855,343 -0.01(-0.04%)
Aug 08, 2019 17.78 17.80 17.74 17.77 2,625,510 +0.01(+0.04%)
Aug 07, 2019 17.78 17.80 17.75 17.76 5,310,094 -0.05(-0.26%)
Aug 06, 2019 17.81 17.84 17.80 17.81 8,171,112 -0.01(-0.04%)
Aug 05, 2019 17.79 17.81 17.74 17.81 15,432,204 +0.00(+0.00%)
Aug 02, 2019 17.87 17.88 17.80 17.81 10,199,495 -0.06(-0.35%)
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.