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 (%)
Aug 31, 2018 23.06 23.06 23.06 0 +0.01(+0.04%)
Aug 30, 2018 23.06 23.07 23.04 23.05 1,786,841 -0.01(-0.04%)
Aug 29, 2018 23.04 23.06 23.04 23.06 1,525,058 +0.02(+0.09%)
Aug 28, 2018 23.05 23.05 23.04 23.04 786,507 -0.01(-0.04%)
Aug 27, 2018 23.04 23.06 23.04 23.05 1,733,647 +0.02(+0.09%)
Aug 24, 2018 23.03 23.04 23.02 23.03 4,947,400 +0.01(+0.04%)
Aug 23, 2018 23.03 23.03 23.02 23.02 2,683,067 -0.01(-0.04%)
Aug 22, 2018 23.03 23.04 23.02 23.03 2,392,979 +0.01(+0.04%)
Aug 21, 2018 23.03 23.04 23.02 23.02 2,479,991 -0.01(-0.04%)
Aug 20, 2018 23.02 23.05 23.01 23.03 3,529,561 -0.06(-0.26%)
Aug 17, 2018 23.07 23.09 23.06 23.09 2,574,800 +0.01(+0.04%)
Aug 16, 2018 23.07 23.08 23.06 23.08 2,779,040 +0.02(+0.09%)
Aug 15, 2018 23.08 23.08 23.06 23.06 2,935,915 -0.02(-0.09%)
Aug 14, 2018 23.08 23.08 23.07 23.08 2,408,966 +0.02(+0.09%)
Aug 13, 2018 23.07 23.08 23.05 23.06 4,078,852 +0.00(+0.00%)
Aug 10, 2018 23.06 23.08 23.04 23.06 8,452,800 +0.01(+0.04%)
Aug 09, 2018 23.05 23.07 23.05 23.05 1,779,300 +0.00(+0.00%)
Aug 08, 2018 23.04 23.06 23.03 23.05 4,384,287 +0.02(+0.09%)
Aug 07, 2018 23.05 23.06 23.03 23.03 9,716,280 +0.00(+0.00%)
Aug 06, 2018 23.04 23.05 23.02 23.03 6,578,248 +0.01(+0.04%)
Aug 03, 2018 23.04 23.04 23.01 23.02 7,234,800 +0.00(+0.00%)
Aug 02, 2018 23.05 23.05 23.02 23.02 9,394,295 -0.01(-0.04%)
Aug 01, 2018 23.03 23.05 23.01 23.03 10,389,700 +0.01(+0.04%)
Jul 31, 2018 23.05 23.05 23.02 23.02 4,200,647 +0.01(+0.04%)
Jul 30, 2018 23.03 23.03 23.01 23.01 1,274,308 +0.01(+0.04%)
Jul 27, 2018 23.05 23.05 23.00 23.00 7,035,755 -0.04(-0.17%)
Jul 26, 2018 23.03 23.04 23.01 23.04 7,203,205 +0.02(+0.09%)
Jul 25, 2018 23.02 23.03 23.00 23.02 3,008,088 +0.02(+0.09%)
Jul 24, 2018 23.01 23.02 22.98 23.00 3,188,866 +0.03(+0.13%)
Jul 23, 2018 23.01 23.01 22.97 22.97 2,350,159 -0.11(-0.48%)
Jul 20, 2018 23.08 23.05 23.08 3,988,025 +0.03(+0.13%)
Jul 19, 2018 23.04 23.06 23.04 23.05 4,792,900 +0.01(+0.04%)
Jul 18, 2018 23.07 23.07 23.04 23.04 3,960,831 -0.01(-0.04%)
Jul 17, 2018 23.03 23.05 23.02 23.05 5,634,239 +0.03(+0.13%)
Jul 16, 2018 23.04 23.05 23.02 23.02 1,942,666 -0.02(-0.09%)
Jul 13, 2018 23.02 23.04 8,691,716 +0.00(+0.00%)
Jul 12, 2018 23.03 23.06 23.03 23.04 1,959,017 +0.02(+0.09%)
Jul 11, 2018 23.06 23.06 23.02 23.02 4,547,028 -0.02(-0.09%)
Jul 10, 2018 23.04 23.07 23.04 23.04 4,806,640 -0.03(-0.13%)
Jul 09, 2018 23.05 23.07 23.02 23.07 6,643,753 +0.03(+0.13%)
Jul 06, 2018 22.99 23.04 22.97 23.04 6,065,182 +0.06(+0.26%)
Jul 05, 2018 22.95 22.99 22.94 22.98 5,739,779 +0.04(+0.17%)
Jul 03, 2018 22.94 22.94 22.94 0 +0.02(+0.09%)
Jul 02, 2018 22.91 22.92 22.88 22.92 4,746,890 +0.02(+0.09%)
Jun 29, 2018 22.88 22.92 22.86 22.90 6,421,681 +0.02(+0.09%)
Jun 28, 2018 22.93 22.93 22.87 22.88 5,413,061 -0.03(-0.13%)
Jun 27, 2018 22.94 22.96 22.91 22.91 9,655,745 -0.03(-0.13%)
Jun 26, 2018 22.94 22.98 22.94 22.94 3,334,501 +0.02(+0.09%)
Jun 25, 2018 22.95 22.96 22.92 22.92 4,919,194 -0.04(-0.17%)
Jun 22, 2018 22.96 22.97 22.95 22.96 2,617,096 +0.02(+0.09%)
Jun 21, 2018 22.94 22.95 22.93 22.94 4,467,219 +0.00(+0.00%)
Jun 20, 2018 22.95 22.97 22.94 22.94 3,670,539 -0.01(-0.04%)
Jun 19, 2018 22.98 23.00 22.95 22.95 5,248,005 -0.05(-0.22%)
Jun 18, 2018 23.00 23.00 22.98 23.00 2,788,650 -0.08(-0.35%)
Jun 15, 2018 23.08 23.06 23.08 4,804,535 +0.02(+0.09%)
Jun 14, 2018 23.08 23.09 23.05 23.06 6,558,605 +0.00(+0.00%)
Jun 13, 2018 23.06 23.08 23.05 23.06 4,140,904 -0.02(-0.09%)
Jun 12, 2018 23.07 23.08 23.06 23.08 4,701,509 +0.01(+0.04%)
Jun 11, 2018 23.06 23.07 23.05 23.07 2,240,585 +0.01(+0.04%)
Jun 08, 2018 23.05 23.06 23.04 23.06 2,799,293 +0.01(+0.04%)
Jun 07, 2018 23.06 23.07 23.04 23.05 2,894,380 +0.00(+0.00%)
Jun 06, 2018 23.05 23.05 4,212,978 +0.03(+0.13%)
Jun 05, 2018 23.03 23.03 23.01 23.02 2,912,207 +0.00(+0.00%)
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.