Australia markets closed

Invesco Senior Loan ETF (BKLN)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
21.13-0.02 (-0.09%)
At close: 04:00PM EDT
21.02 +0.03 (+0.16%)
Pre-market: 09:12AM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202421.1421.1521.1221.1321.1312,021,400
20 June 202421.1521.1521.1121.1521.1520,817,800
18 June 202421.1421.1521.1321.1321.1312,083,000
17 June 202421.1321.1421.1121.1321.1310,244,500
14 June 202421.1521.1621.0921.0921.0916,506,900
13 June 202421.1921.2021.1521.1621.1623,059,300
12 June 202421.1921.2121.1721.1821.1817,944,000
11 June 202421.1821.1821.1721.1721.173,108,300
10 June 202421.1821.1821.1721.1821.184,289,000
07 June 202421.1521.1821.1521.1621.167,632,400
06 June 202421.1621.1721.1421.1521.159,607,600
05 June 202421.1521.1621.1321.1521.1512,632,600
04 June 202421.1521.1621.1321.1421.147,620,300
03 June 202421.1421.1621.1221.1521.159,912,300
31 May 202421.1021.1321.0921.1221.127,136,000
30 May 202421.1021.1121.0821.0921.099,356,600
29 May 202421.0921.0921.0721.0821.085,725,700
28 May 202421.1121.1221.0821.0921.098,389,100
24 May 202421.1121.1121.0821.0921.095,471,500
23 May 202421.1121.1121.0621.0721.0712,387,000
22 May 202421.1021.1321.0721.0821.0824,313,100
21 May 202421.0921.0921.0621.0821.085,579,700
20 May 202421.0921.0921.0621.0721.0711,965,700
20 May 20240.157 Dividend
17 May 202421.2221.2321.2021.2221.067,199,400
16 May 202421.2221.2221.1921.1921.038,522,100
15 May 202421.2321.2421.2121.2221.0614,922,600
14 May 202421.2121.2221.1921.2221.066,652,200
13 May 202421.2121.2221.1921.1921.035,561,200
10 May 202421.2221.2221.1921.2021.045,270,800
09 May 202421.2021.2121.1921.2121.053,980,900
08 May 202421.2121.2221.1821.1821.0235,340,600
07 May 202421.2021.2321.1921.2021.0414,254,300
06 May 202421.1921.2021.1621.2021.0415,019,800
03 May 202421.1621.1821.1421.1721.0118,047,000
02 May 202421.0921.1321.0721.1220.9615,217,000
01 May 202421.0721.0921.0321.0820.9217,059,000
30 Apr 202421.0721.0921.0321.0520.899,387,100
29 Apr 202421.0921.1021.0621.0720.9111,725,500
26 Apr 202421.0721.0821.0421.0820.9214,748,900
25 Apr 202421.0621.0621.0121.0320.8711,167,800
24 Apr 202421.0821.0821.0421.0720.919,183,700
23 Apr 202421.0221.0720.9921.0620.9010,106,900
22 Apr 202420.9921.0020.9621.0020.849,037,600
22 Apr 20240.147 Dividend
19 Apr 202421.1221.1221.0921.1020.808,860,500
18 Apr 202421.1121.1121.0721.1120.8116,944,900
17 Apr 202421.1021.1121.0621.0820.7814,233,700
16 Apr 202421.1221.1321.0721.0720.7715,689,500
15 Apr 202421.1321.1421.0821.0820.7815,333,300
12 Apr 202421.1221.1221.0821.0820.787,177,500
11 Apr 202421.1421.1421.0921.1120.817,678,100
10 Apr 202421.1421.1521.1121.1120.8116,301,900
09 Apr 202421.1421.1621.1321.1620.8610,505,700
08 Apr 202421.1221.1621.1021.1320.8318,087,900
05 Apr 202421.1021.1621.0921.1020.808,650,200
04 Apr 202421.1621.1721.0621.0620.7617,602,700
03 Apr 202421.1521.1521.1221.1220.829,686,800
02 Apr 202421.1221.1621.1121.1320.8312,957,000
01 Apr 202421.1221.1521.1021.1420.8411,063,600
28 Mar 202421.1221.1621.1121.1520.8514,624,600
27 Mar 202421.0821.1221.0721.1120.817,619,500
26 Mar 202421.0921.0921.0621.0720.779,122,500
25 Mar 202421.0621.0821.0421.0720.7712,787,600
22 Mar 202421.1521.1521.0421.0520.7522,421,800
21 Mar 202421.1421.1621.1121.1320.839,007,400
20 Mar 202421.1321.1421.1021.1320.8312,331,000
19 Mar 202421.1021.1121.0821.1020.806,935,900
18 Mar 202421.1221.1321.0821.0820.788,989,200
18 Mar 20240.146 Dividend
15 Mar 202421.2221.2221.1921.2220.779,769,400
14 Mar 202421.2421.2421.2121.2120.763,781,200
13 Mar 202421.2521.2521.2221.2220.773,356,000
12 Mar 202421.2221.2421.2121.2320.786,683,800
11 Mar 202421.2121.2221.1821.2020.753,967,800
08 Mar 202421.2021.2221.1921.1920.746,058,100
07 Mar 202421.1921.2021.1721.1920.743,972,100
06 Mar 202421.1621.1821.1621.1820.7311,857,900
05 Mar 202421.1621.1621.1321.1420.693,621,300
04 Mar 202421.1521.1621.1321.1620.718,093,100
01 Mar 202421.1321.1521.1121.1420.699,342,900
29 Feb 202421.1321.1321.1121.1220.676,663,600
28 Feb 202421.1321.1321.1021.1120.664,075,400
27 Feb 202421.1221.1421.1121.1220.677,454,800
26 Feb 202421.0921.1321.0921.1120.668,167,100
23 Feb 202421.1221.1221.0821.1020.654,931,000
22 Feb 202421.1121.1121.0521.0820.649,152,600
21 Feb 202421.0521.0721.0321.0420.608,595,800
20 Feb 202421.0321.0420.9921.0220.587,174,400
20 Feb 20240.138 Dividend
16 Feb 202421.1221.1621.1221.1420.569,956,500
15 Feb 202421.1121.1321.1021.1220.545,853,300
14 Feb 202421.1021.1121.0721.1020.527,611,000
13 Feb 202421.0621.0821.0521.0720.497,543,400
12 Feb 202421.0821.1021.0721.0820.504,374,700
09 Feb 202421.0821.1121.0821.0920.516,266,200
08 Feb 202421.0721.0921.0721.0920.514,293,800
07 Feb 202421.0921.0921.0521.0620.487,682,000
06 Feb 202421.0421.0621.0321.0620.483,484,500
05 Feb 202421.0321.0321.0121.0120.436,533,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...