Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.87 16.87 16.70 16.78 9,152,738 -0.07(-0.42%)
May 28, 2020 16.82 16.89 16.79 16.85 4,570,139 +0.05(+0.28%)
May 27, 2020 16.80 16.82 16.70 16.81 8,091,034 +0.09(+0.52%)
May 26, 2020 16.70 16.77 16.70 16.72 10,959,194 +0.03(+0.19%)
May 22, 2020 16.62 16.69 16.57 16.69 5,194,463 +0.09(+0.57%)
May 21, 2020 16.60 16.64 16.56 16.59 9,623,537 +0.02(+0.09%)
May 20, 2020 16.45 16.58 16.44 16.58 7,311,289 +0.13(+0.76%)
May 19, 2020 16.41 16.46 16.38 16.45 7,200,590 +0.05(+0.29%)
May 18, 2020 16.34 16.47 16.33 16.41 8,398,591 +0.14(+0.87%)
May 15, 2020 16.27 16.29 16.20 16.26 11,827,229 +0.01(+0.05%)
May 14, 2020 16.30 16.34 16.20 16.26 15,948,257 -0.09(-0.57%)
May 13, 2020 16.41 16.44 16.28 16.35 7,113,078 -0.05(-0.33%)
May 12, 2020 16.46 16.46 16.36 16.40 10,375,174 +0.02(+0.14%)
May 11, 2020 16.44 16.48 16.38 16.38 6,677,943 -0.10(-0.62%)
May 08, 2020 16.40 16.51 16.37 16.48 15,618,080 +0.12(+0.72%)
May 07, 2020 16.34 16.38 16.30 16.37 7,510,266 +0.06(+0.38%)
May 06, 2020 16.22 16.31 16.22 16.30 7,489,984 +0.04(+0.24%)
May 05, 2020 16.21 16.26 16.14 16.26 13,722,142 +0.09(+0.58%)
May 04, 2020 16.19 16.22 16.11 16.17 7,107,639 -0.09(-0.58%)
May 01, 2020 16.37 16.37 16.16 16.26 14,487,004 -0.17(-1.05%)
Apr 30, 2020 16.37 16.45 16.30 16.44 11,072,094 +0.00(+0.00%)
Apr 29, 2020 16.36 16.46 16.35 16.44 21,960,524 +0.08(+0.48%)
Apr 28, 2020 16.29 16.36 16.23 16.36 4,765,827 +0.08(+0.48%)
Apr 27, 2020 16.29 16.33 16.26 16.28 5,175,093 -0.05(-0.34%)
Apr 24, 2020 16.23 16.33 16.20 16.33 4,960,860 +0.07(+0.43%)
Apr 23, 2020 16.37 16.40 16.24 16.26 5,608,292 -0.09(-0.58%)
Apr 22, 2020 16.32 16.39 16.24 16.36 3,858,514 +0.09(+0.58%)
Apr 21, 2020 16.58 16.58 16.12 16.26 6,957,167 -0.37(-2.21%)
Apr 20, 2020 16.62 16.66 16.54 16.63 7,242,808 -0.11(-0.66%)
Apr 17, 2020 16.70 16.77 16.64 16.74 9,740,138 +0.09(+0.52%)
Apr 16, 2020 16.66 16.74 16.58 16.66 9,037,960 -0.02(-0.09%)
Apr 15, 2020 16.47 16.72 16.36 16.67 9,974,676 +0.00(+0.00%)
Apr 14, 2020 16.63 16.71 16.48 16.67 6,570,852 +0.09(+0.52%)
Apr 13, 2020 16.68 16.77 16.42 16.59 8,720,337 -0.18(-1.07%)
Apr 09, 2020 16.91 17.41 16.63 16.77 18,631,786 +0.53(+3.27%)
Apr 08, 2020 16.24 16.45 16.09 16.24 12,712,059 +0.08(+0.48%)
Apr 07, 2020 16.02 16.38 16.00 16.16 14,312,465 +0.21(+1.32%)
Apr 06, 2020 15.76 15.98 15.65 15.95 9,520,975 +0.64(+4.18%)
Apr 03, 2020 15.58 15.70 15.31 15.31 21,745,818 -0.31(-2.00%)
Apr 02, 2020 15.53 15.75 15.34 15.62 13,083,805 +0.01(+0.05%)
Apr 01, 2020 15.71 15.78 15.32 15.61 19,314,726 -0.36(-2.25%)
Mar 31, 2020 15.67 16.09 15.40 15.97 12,741,504 +0.37(+2.35%)
Mar 30, 2020 15.43 15.71 15.28 15.60 16,820,496 +0.16(+1.01%)
Mar 27, 2020 15.35 15.53 15.16 15.45 10,077,330 +0.08(+0.51%)
Mar 26, 2020 14.99 15.69 14.99 15.37 19,485,720 +0.50(+3.36%)
Mar 25, 2020 14.09 15.15 14.04 14.87 23,808,280 +0.84(+6.01%)
Mar 24, 2020 13.62 14.20 13.62 14.03 17,847,926 +0.62(+4.66%)
Mar 23, 2020 13.92 14.00 13.32 13.40 10,209,441 -0.45(-3.27%)
Mar 20, 2020 13.65 14.43 13.38 13.86 15,178,593 -0.01(-0.06%)
Mar 19, 2020 13.86 14.20 13.78 13.86 12,304,844 -0.74(-5.06%)
Mar 18, 2020 14.86 15.01 13.59 14.60 15,586,067 -0.67(-4.38%)
Mar 17, 2020 15.01 15.39 14.87 15.27 12,358,886 +0.21(+1.39%)
Mar 16, 2020 15.49 15.54 15.06 15.06 11,554,623 -0.96(-6.01%)
Mar 13, 2020 16.10 16.23 15.94 16.02 12,231,465 +0.17(+1.08%)
Mar 12, 2020 15.73 15.92 15.18 15.85 16,904,772 -0.27(-1.69%)
Mar 11, 2020 16.62 16.71 16.12 16.12 15,499,363 -0.64(-3.85%)
Mar 10, 2020 16.56 16.79 16.49 16.77 18,894,846 +0.21(+1.27%)
Mar 09, 2020 16.32 16.73 15.74 16.56 21,697,586 -0.53(-3.09%)
Mar 06, 2020 16.97 17.12 16.85 17.09 15,464,414 -0.09(-0.50%)
Mar 05, 2020 17.23 17.30 17.13 17.17 9,332,011 -0.16(-0.90%)
Mar 04, 2020 17.25 17.33 17.24 17.33 14,199,108 +0.15(+0.86%)
Mar 03, 2020 17.20 17.36 17.14 17.18 34,051,792 +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.