Skip to main content

Senior Loan Invesco ETF (NY: BKLN )

21.12 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 21.13 21.13 21.11 21.12 6,663,583 +0.01(+0.05%)
Feb 28, 2024 21.13 21.13 21.10 21.11 4,075,386 -0.01(-0.05%)
Feb 27, 2024 21.12 21.14 21.11 21.12 7,455,116 +0.01(+0.05%)
Feb 26, 2024 21.09 21.13 21.09 21.11 8,167,067 +0.01(+0.05%)
Feb 23, 2024 21.12 21.12 21.08 21.10 4,930,986 +0.02(+0.09%)
Feb 22, 2024 21.11 21.11 21.05 21.08 9,151,831 +0.04(+0.19%)
Feb 21, 2024 21.05 21.07 21.03 21.04 8,595,905 +0.02(+0.10%)
Feb 20, 2024 21.03 21.04 20.99 21.02 7,174,444 +0.02(+0.09%)
Feb 16, 2024 20.98 21.02 20.98 21.00 10,021,846 +0.02(+0.09%)
Feb 15, 2024 20.97 20.99 20.96 20.98 5,887,251 +0.02(+0.09%)
Feb 14, 2024 20.96 20.97 20.93 20.96 7,660,947 +0.03(+0.14%)
Feb 13, 2024 20.92 20.94 20.91 20.93 7,592,903 -0.01(-0.05%)
Feb 12, 2024 20.94 20.96 20.93 20.94 4,403,375 -0.01(-0.05%)
Feb 09, 2024 20.94 20.97 20.94 20.95 6,307,348 +0.00(+0.00%)
Feb 08, 2024 20.93 20.95 20.93 20.95 4,322,029 +0.03(+0.14%)
Feb 07, 2024 20.95 20.95 20.91 20.92 7,732,440 +0.00(+0.00%)
Feb 06, 2024 20.90 20.92 20.89 20.92 3,507,367 +0.05(+0.24%)
Feb 05, 2024 20.89 20.89 20.87 20.87 6,576,447 -0.01(-0.05%)
Feb 02, 2024 20.87 20.90 20.87 20.88 6,955,565 -0.01(-0.05%)
Feb 01, 2024 20.88 20.90 20.86 20.89 13,167,384 +0.02(+0.10%)
Jan 31, 2024 20.91 20.91 20.86 20.87 10,493,953 -0.04(-0.19%)
Jan 30, 2024 20.92 20.93 20.90 20.91 5,585,689 -0.01(-0.05%)
Jan 29, 2024 20.91 20.93 20.89 20.92 8,654,657 +0.03(+0.14%)
Jan 26, 2024 20.92 20.92 20.89 20.89 5,421,033 -0.02(-0.09%)
Jan 25, 2024 20.91 20.92 20.88 20.91 10,777,191 +0.04(+0.19%)
Jan 24, 2024 20.96 20.96 20.87 20.87 9,483,211 -0.04(-0.19%)
Jan 23, 2024 20.94 20.94 20.90 20.91 8,182,906 -0.01(-0.05%)
Jan 22, 2024 20.94 20.94 20.91 20.92 7,880,023 +0.03(+0.13%)
Jan 19, 2024 20.89 20.91 20.86 20.90 8,768,034 +0.01(+0.05%)
Jan 18, 2024 20.89 20.91 20.88 20.89 4,460,473 -0.01(-0.05%)
Jan 17, 2024 20.90 20.91 20.88 20.90 5,913,848 -0.02(-0.09%)
Jan 16, 2024 20.93 20.93 20.90 20.92 9,046,080 +0.00(+0.00%)
Jan 12, 2024 20.93 20.94 20.91 20.92 6,038,924 +0.00(+0.00%)
Jan 11, 2024 20.92 20.92 20.89 20.92 4,458,924 +0.02(+0.09%)
Jan 10, 2024 20.90 20.92 20.89 20.90 5,851,129 +0.00(+0.00%)
Jan 09, 2024 20.92 20.92 20.89 20.90 8,345,462 -0.02(-0.09%)
Jan 08, 2024 20.88 20.92 20.87 20.92 8,407,746 +0.05(+0.24%)
Jan 05, 2024 20.88 20.90 20.85 20.87 11,436,837 +0.01(+0.05%)
Jan 04, 2024 20.88 20.92 20.86 20.86 7,469,093 -0.03(-0.14%)
Jan 03, 2024 20.91 20.91 20.87 20.89 6,446,163 -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.