Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.80 16.81 16.78 16.79 8,636,816 -0.01(-0.04%)
Sep 27, 2018 16.79 16.80 16.78 16.80 7,348,810 +0.01(+0.09%)
Sep 26, 2018 16.76 16.79 16.76 16.78 9,361,685 +0.02(+0.13%)
Sep 25, 2018 16.75 16.77 16.75 16.76 3,191,540 +0.01(+0.09%)
Sep 24, 2018 16.75 16.76 16.74 16.75 5,615,730 -0.00(-0.00%)
Sep 21, 2018 16.74 16.75 16.73 16.75 6,443,020 +0.00(+0.00%)
Sep 20, 2018 16.73 16.75 16.73 16.75 4,613,285 +0.04(+0.22%)
Sep 19, 2018 16.72 16.72 16.70 16.71 3,627,634 +0.00(+0.00%)
Sep 18, 2018 16.71 16.73 16.71 16.71 1,333,987 -0.01(-0.04%)
Sep 17, 2018 16.72 16.73 16.71 16.72 4,107,072 +0.01(+0.04%)
Sep 14, 2018 16.71 16.71 16.70 16.71 2,711,269 +0.01(+0.09%)
Sep 13, 2018 16.70 16.71 16.69 16.70 3,518,375 +0.01(+0.04%)
Sep 12, 2018 16.69 16.70 16.68 16.69 2,616,757 +0.00(+0.00%)
Sep 11, 2018 16.68 16.69 16.68 16.69 3,697,261 +0.01(+0.09%)
Sep 10, 2018 16.68 16.68 16.67 16.68 2,002,177 +0.01(+0.09%)
Sep 07, 2018 16.66 16.67 16.65 16.66 3,719,704 -0.01(-0.09%)
Sep 06, 2018 16.67 16.68 16.66 16.68 5,741,803 +0.01(+0.09%)
Sep 05, 2018 16.67 16.68 16.65 16.66 2,845,016 +0.00(+0.00%)
Sep 04, 2018 16.65 16.67 16.65 16.66 7,684,236 +0.01(+0.04%)
Aug 31, 2018 16.65 16.65 16.65 0 +0.01(+0.04%)
Aug 30, 2018 16.65 16.66 16.64 16.65 2,474,136 -0.01(-0.04%)
Aug 29, 2018 16.64 16.65 16.64 16.65 2,111,660 +0.01(+0.09%)
Aug 28, 2018 16.65 16.65 16.64 16.64 1,089,031 -0.01(-0.04%)
Aug 27, 2018 16.64 16.65 16.64 16.65 2,400,482 +0.01(+0.09%)
Aug 24, 2018 16.63 16.64 16.63 16.63 6,850,382 +0.01(+0.04%)
Aug 23, 2018 16.63 16.63 16.63 16.63 3,715,089 -0.01(-0.04%)
Aug 22, 2018 16.63 16.64 16.63 16.63 3,313,421 +0.01(+0.04%)
Aug 21, 2018 16.63 16.64 16.63 16.63 3,433,902 -0.01(-0.04%)
Aug 20, 2018 16.63 16.65 16.62 16.63 4,887,182 +0.01(+0.09%)
Aug 17, 2018 16.60 16.62 16.60 16.62 3,577,572 +0.01(+0.04%)
Aug 16, 2018 16.60 16.61 16.60 16.61 3,861,355 +0.01(+0.09%)
Aug 15, 2018 16.61 16.61 16.60 16.60 4,079,326 -0.01(-0.09%)
Aug 14, 2018 16.61 16.61 16.60 16.61 3,347,153 +0.01(+0.09%)
Aug 13, 2018 16.60 16.61 16.59 16.60 5,667,388 +0.00(+0.00%)
Aug 10, 2018 16.60 16.61 16.58 16.60 11,744,799 +0.01(+0.04%)
Aug 09, 2018 16.59 16.60 16.59 16.59 2,472,260 +0.00(+0.00%)
Aug 08, 2018 16.58 16.60 16.57 16.59 6,091,776 +0.01(+0.09%)
Aug 07, 2018 16.59 16.60 16.57 16.57 13,500,349 +0.00(+0.00%)
Aug 06, 2018 16.58 16.59 16.57 16.57 9,140,190 +0.01(+0.04%)
Aug 03, 2018 16.58 16.58 16.56 16.57 10,052,441 +0.00(+0.00%)
Aug 02, 2018 16.59 16.59 16.57 16.57 13,052,965 -0.01(-0.04%)
Aug 01, 2018 16.57 16.59 16.56 16.57 14,436,037 +0.01(+0.04%)
Jul 31, 2018 16.59 16.59 16.57 16.57 5,836,616 +0.01(+0.04%)
Jul 30, 2018 16.57 16.57 16.56 16.56 1,770,595 +0.01(+0.04%)
Jul 27, 2018 16.59 16.59 16.55 16.55 9,775,876 -0.03(-0.17%)
Jul 26, 2018 16.57 16.58 16.56 16.58 10,008,541 +0.01(+0.09%)
Jul 25, 2018 16.57 16.57 16.55 16.57 4,179,607 +0.01(+0.09%)
Jul 24, 2018 16.56 16.57 16.54 16.55 4,430,791 +0.02(+0.13%)
Jul 23, 2018 16.56 16.56 16.53 16.53 3,265,444 -0.02(-0.13%)
Jul 20, 2018 16.55 16.53 16.55 5,560,461 +0.02(+0.13%)
Jul 19, 2018 16.52 16.54 16.52 16.53 6,682,689 +0.01(+0.04%)
Jul 18, 2018 16.55 16.55 16.52 16.52 5,522,544 -0.01(-0.04%)
Jul 17, 2018 16.52 16.53 16.51 16.53 7,855,759 +0.02(+0.13%)
Jul 16, 2018 16.52 16.53 16.51 16.51 2,708,638 -0.01(-0.09%)
Jul 13, 2018 16.51 16.52 12,118,767 +0.00(+0.00%)
Jul 12, 2018 16.52 16.54 16.52 16.52 2,731,436 +0.01(+0.09%)
Jul 11, 2018 16.54 16.54 16.51 16.51 6,339,872 -0.01(-0.09%)
Jul 10, 2018 16.52 16.55 16.52 16.52 6,701,847 -0.02(-0.13%)
Jul 09, 2018 16.53 16.55 16.51 16.55 9,263,314 +0.02(+0.13%)
Jul 06, 2018 16.49 16.52 16.47 16.52 8,456,619 +0.04(+0.26%)
Jul 05, 2018 16.46 16.49 16.45 16.48 8,002,912 +0.03(+0.17%)
Jul 03, 2018 16.45 16.45 16.45 0 +0.01(+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.