Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.17 18.18 18.10 18.11 21,103,896 -0.05(-0.27%)
Jan 28, 2021 18.17 18.21 18.15 18.16 13,019,376 +0.02(+0.14%)
Jan 27, 2021 18.22 18.22 18.12 18.13 16,660,681 -0.09(-0.49%)
Jan 26, 2021 18.24 18.25 18.21 18.22 6,261,737 +0.00(+0.00%)
Jan 25, 2021 18.27 18.27 18.18 18.22 15,853,832 +0.00(+0.00%)
Jan 22, 2021 18.27 18.27 18.22 18.22 8,997,623 -0.02(-0.09%)
Jan 21, 2021 18.26 18.30 18.22 18.24 9,648,429 -0.03(-0.18%)
Jan 20, 2021 18.31 18.31 18.24 18.27 14,635,490 -0.02(-0.09%)
Jan 19, 2021 18.30 18.31 18.26 18.29 22,398,076 +0.07(+0.38%)
Jan 15, 2021 18.24 18.25 18.20 18.22 11,368,236 -0.02(-0.13%)
Jan 14, 2021 18.25 18.26 18.22 18.24 9,654,445 -0.01(-0.04%)
Jan 13, 2021 18.24 18.25 18.21 18.25 8,631,682 +0.02(+0.09%)
Jan 12, 2021 18.24 18.24 18.18 18.24 10,686,471 +0.07(+0.36%)
Jan 11, 2021 18.21 18.24 18.16 18.17 10,705,573 -0.07(-0.40%)
Jan 08, 2021 18.24 18.24 18.20 18.24 8,531,468 +0.06(+0.31%)
Jan 07, 2021 18.17 18.20 18.16 18.19 11,056,326 +0.03(+0.18%)
Jan 06, 2021 18.11 18.17 18.10 18.16 15,221,758 +0.02(+0.13%)
Jan 05, 2021 18.08 18.14 18.07 18.13 12,723,274 +0.06(+0.31%)
Jan 04, 2021 18.10 18.11 18.03 18.07 15,793,268 -0.03(-0.18%)
Dec 31, 2020 18.11 18.11 18.11 4,783,095 +0.02(+0.13%)
Dec 30, 2020 18.10 18.10 18.06 18.08 4,783,095 +0.01(+0.05%)
Dec 29, 2020 18.12 18.12 18.05 18.07 3,976,815 -0.03(-0.18%)
Dec 28, 2020 18.07 18.11 18.05 18.11 8,439,620 +0.04(+0.22%)
Dec 24, 2020 18.04 18.07 18.03 18.07 2,013,325 +0.03(+0.18%)
Dec 23, 2020 17.97 18.06 17.97 18.03 9,865,628 +0.07(+0.36%)
Dec 22, 2020 17.98 17.99 17.95 17.97 10,320,827 -0.02(-0.14%)
Dec 21, 2020 18.03 18.04 17.94 17.99 8,205,253 -0.04(-0.20%)
Dec 18, 2020 18.00 18.04 17.97 18.03 6,568,454 +0.04(+0.23%)
Dec 17, 2020 18.02 18.02 17.97 17.99 11,816,517 +0.00(+0.00%)
Dec 16, 2020 18.02 18.02 17.97 17.99 10,748,309 -0.03(-0.18%)
Dec 15, 2020 18.04 18.04 17.98 18.02 8,713,934 +0.02(+0.14%)
Dec 14, 2020 18.02 18.03 17.98 18.00 5,188,117 -0.02(-0.09%)
Dec 11, 2020 18.02 18.03 17.98 18.01 11,490,260 -0.02(-0.09%)
Dec 10, 2020 17.97 18.03 17.96 18.03 8,782,858 +0.04(+0.23%)
Dec 09, 2020 17.98 18.01 17.96 17.99 11,405,472 +0.00(+0.00%)
Dec 08, 2020 18.01 18.01 17.97 17.99 4,398,507 +0.02(+0.09%)
Dec 07, 2020 17.97 18.00 17.95 17.97 6,306,513 +0.00(+0.00%)
Dec 04, 2020 17.93 17.98 17.93 17.97 6,454,177 +0.06(+0.36%)
Dec 03, 2020 17.95 17.97 17.91 17.91 8,067,587 -0.03(-0.18%)
Dec 02, 2020 17.90 17.95 17.88 17.94 10,684,350 +0.06(+0.32%)
Dec 01, 2020 17.88 17.92 17.86 17.88 9,205,076 +0.05(+0.27%)
Nov 30, 2020 17.88 17.88 17.80 17.84 11,641,619 -0.05(-0.27%)
Nov 27, 2020 17.86 17.89 17.86 17.88 2,261,103 +0.03(+0.18%)
Nov 25, 2020 17.87 17.87 17.83 17.85 4,212,326 +0.03(+0.18%)
Nov 24, 2020 17.84 17.88 17.82 17.82 6,334,122 +0.02(+0.14%)
Nov 23, 2020 17.79 17.81 17.78 17.79 5,914,706 +0.04(+0.24%)
Nov 20, 2020 17.74 17.78 17.74 17.75 5,988,432 +0.01(+0.05%)
Nov 19, 2020 17.76 17.77 17.73 17.74 5,950,737 +0.02(+0.09%)
Nov 18, 2020 17.77 17.77 17.73 17.73 6,352,847 +0.00(+0.00%)
Nov 17, 2020 17.78 17.79 17.73 17.73 6,871,604 -0.07(-0.41%)
Nov 16, 2020 17.82 17.82 17.74 17.80 3,483,652 +0.06(+0.32%)
Nov 13, 2020 17.78 17.78 17.73 17.74 4,269,230 +0.00(+0.00%)
Nov 12, 2020 17.81 17.81 17.73 17.74 4,304,993 -0.06(-0.32%)
Nov 11, 2020 17.81 17.82 17.78 17.80 2,216,305 +0.02(+0.14%)
Nov 10, 2020 17.81 17.83 17.76 17.78 6,329,346 -0.02(-0.09%)
Nov 09, 2020 17.75 17.86 17.75 17.79 16,647,742 +0.19(+1.10%)
Nov 06, 2020 17.62 17.62 17.58 17.60 5,270,726 +0.02(+0.09%)
Nov 05, 2020 17.58 17.61 17.57 17.58 5,688,622 +0.08(+0.46%)
Nov 04, 2020 17.49 17.60 17.49 17.50 13,257,639 +0.02(+0.14%)
Nov 03, 2020 17.43 17.52 17.42 17.48 13,319,995 +0.06(+0.32%)
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.