Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

20.83 +0.12 (+0.57%)
Streaming Delayed Price Updated: 1:49 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.79 20.79 20.79 4,166,198 +0.03(+0.13%)
Dec 30, 2020 20.78 20.78 20.73 20.76 4,166,198 +0.01(+0.04%)
Dec 29, 2020 20.81 20.81 20.72 20.75 3,463,908 -0.04(-0.18%)
Dec 28, 2020 20.74 20.79 20.72 20.79 7,351,125 +0.05(+0.22%)
Dec 24, 2020 20.71 20.74 20.69 20.74 1,753,657 +0.04(+0.18%)
Dec 23, 2020 20.63 20.73 20.63 20.70 8,593,215 +0.07(+0.36%)
Dec 22, 2020 20.65 20.65 20.61 20.63 8,989,705 -0.03(-0.14%)
Dec 21, 2020 20.69 20.71 20.59 20.66 7,146,986 -0.04(-0.20%)
Dec 18, 2020 20.66 20.71 20.63 20.70 5,721,292 +0.05(+0.23%)
Dec 17, 2020 20.69 20.69 20.63 20.65 10,292,489 +0.00(+0.00%)
Dec 16, 2020 20.69 20.69 20.63 20.65 9,362,053 -0.04(-0.18%)
Dec 15, 2020 20.71 20.71 20.64 20.69 7,590,060 +0.03(+0.14%)
Dec 14, 2020 20.69 20.70 20.64 20.66 4,518,983 -0.02(-0.09%)
Dec 11, 2020 20.69 20.69 20.64 20.68 10,008,311 -0.02(-0.09%)
Dec 10, 2020 20.63 20.70 20.62 20.70 7,650,095 +0.05(+0.23%)
Dec 09, 2020 20.64 20.67 20.62 20.65 9,934,458 +0.00(+0.00%)
Dec 08, 2020 20.67 20.67 20.63 20.65 3,831,212 +0.02(+0.09%)
Dec 07, 2020 20.63 20.66 20.61 20.63 5,493,135 +0.00(+0.00%)
Dec 04, 2020 20.59 20.64 20.59 20.63 5,621,754 +0.07(+0.36%)
Dec 03, 2020 20.61 20.63 20.56 20.56 7,027,075 -0.04(-0.18%)
Dec 02, 2020 20.55 20.61 20.53 20.60 9,306,342 +0.07(+0.32%)
Dec 01, 2020 20.52 20.57 20.50 20.53 8,017,857 +0.06(+0.27%)
Nov 30, 2020 20.53 20.53 20.44 20.48 10,140,148 -0.06(-0.27%)
Nov 27, 2020 20.50 20.54 20.50 20.53 1,969,478 +0.04(+0.18%)
Nov 25, 2020 20.51 20.51 20.47 20.49 3,669,044 +0.04(+0.18%)
Nov 24, 2020 20.49 20.52 20.46 20.46 5,517,183 +0.03(+0.14%)
Nov 23, 2020 20.42 20.45 20.41 20.43 5,151,861 +0.05(+0.24%)
Nov 20, 2020 20.37 20.41 20.37 20.38 5,216,079 +0.01(+0.05%)
Nov 19, 2020 20.39 20.40 20.35 20.37 5,183,246 +0.02(+0.09%)
Nov 18, 2020 20.40 20.40 20.35 20.35 5,533,493 +0.00(+0.00%)
Nov 17, 2020 20.42 20.43 20.35 20.35 5,985,344 -0.08(-0.41%)
Nov 16, 2020 20.46 20.46 20.37 20.44 3,034,351 +0.06(+0.32%)
Nov 13, 2020 20.41 20.41 20.35 20.37 3,718,609 +0.00(+0.00%)
Nov 12, 2020 20.45 20.45 20.35 20.37 3,749,759 -0.06(-0.32%)
Nov 11, 2020 20.45 20.45 20.41 20.44 1,930,459 +0.03(+0.14%)
Nov 10, 2020 20.45 20.47 20.39 20.41 5,513,023 -0.02(-0.09%)
Nov 09, 2020 20.38 20.50 20.38 20.43 14,500,612 +0.22(+1.10%)
Nov 06, 2020 20.23 20.23 20.19 20.20 4,590,938 +0.02(+0.09%)
Nov 05, 2020 20.19 20.21 20.18 20.19 4,954,936 +0.09(+0.46%)
Nov 04, 2020 20.08 20.20 20.08 20.09 11,547,745 +0.03(+0.14%)
Nov 03, 2020 20.01 20.11 20.00 20.06 11,602,059 +0.06(+0.33%)
Nov 02, 2020 19.93 20.02 19.93 20.00 6,775,620 +0.06(+0.28%)
Oct 30, 2020 19.98 20.00 19.92 19.94 10,509,883 -0.05(-0.23%)
Oct 29, 2020 19.97 20.00 19.93 19.99 11,589,895 +0.01(+0.05%)
Oct 28, 2020 20.03 20.03 19.89 19.98 13,386,506 -0.07(-0.37%)
Oct 27, 2020 20.08 20.09 20.03 20.06 5,837,983 -0.01(-0.05%)
Oct 26, 2020 20.14 20.16 20.05 20.06 7,483,418 -0.07(-0.37%)
Oct 23, 2020 20.20 20.20 20.12 20.14 2,556,187 +0.00(+0.00%)
Oct 22, 2020 20.16 20.18 20.12 20.14 4,008,327 -0.01(-0.05%)
Oct 21, 2020 20.21 20.21 20.13 20.15 5,453,212 -0.05(-0.23%)
Oct 20, 2020 20.17 20.20 20.16 20.19 4,817,415 +0.03(+0.14%)
Oct 19, 2020 20.17 20.19 20.11 20.17 4,108,209 +0.04(+0.18%)
Oct 16, 2020 20.18 20.20 20.13 20.13 5,456,740 -0.03(-0.14%)
Oct 15, 2020 20.19 20.19 20.10 20.16 6,744,452 -0.04(-0.18%)
Oct 14, 2020 20.14 20.22 20.14 20.19 5,097,422 +0.03(+0.14%)
Oct 13, 2020 20.23 20.25 20.15 20.17 6,279,411 -0.09(-0.46%)
Oct 12, 2020 20.22 20.29 20.21 20.26 1,810,214 +0.06(+0.27%)
Oct 09, 2020 20.18 20.23 20.18 20.20 4,166,252 +0.00(+0.00%)
Oct 08, 2020 20.20 20.26 20.19 20.20 3,957,940 +0.00(+0.00%)
Oct 07, 2020 20.22 20.23 20.19 20.20 3,799,663 +0.05(+0.23%)
Oct 06, 2020 20.19 20.22 20.15 20.16 9,206,806 -0.04(-0.18%)
Oct 05, 2020 20.18 20.24 20.17 20.19 14,538,543 +0.08(+0.41%)
Oct 02, 2020 20.07 20.14 20.07 20.11 4,950,079 +0.01(+0.05%)
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.