Quantcast

Invesco Senior Loan ETF Historical Stock Prices

(ETF)
BKLN 
$23.09
*  
0.05
0.22%
Get BKLN Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading BKLN now


Community Rating:
View:    BKLN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.11 23.11 23.07 23.09 4,669,611
10/22/2018 23.1 23.11 23.07 23.09 4,669,611
10/19/2018 23.17 23.17 23.14 23.14 8,919,257
10/18/2018 23.17 23.1819 23.14 23.14 7,916,327
10/17/2018 23.18 23.19 23.17 23.17 3,746,806
10/16/2018 23.15 23.18 23.14 23.18 7,379,887
10/15/2018 23.13 23.16 23.13 23.14 3,813,171
10/12/2018 23.12 23.15 23.11 23.11 6,947,014
10/11/2018 23.14 23.15 23.08 23.08 13,293,220
10/10/2018 23.18 23.18 23.13 23.13 5,583,601
10/09/2018 23.17 23.18 23.16 23.16 1,856,176
10/08/2018 23.19 23.19 23.17 23.18 789,599
10/05/2018 23.2 23.21 23.15 23.19 6,924,713
10/04/2018 23.19 23.2 23.15 23.19 8,205,561
10/03/2018 23.2 23.2 23.17 23.19 9,230,917
10/02/2018 23.19 23.21 23.18 23.21 14,726,920
10/01/2018 23.17 23.19 23.16 23.19 7,296,632
09/28/2018 23.18 23.19 23.16 23.17 6,258,920
09/27/2018 23.17 23.18 23.16 23.18 5,325,512
09/26/2018 23.13 23.17 23.13 23.16 6,784,196
09/25/2018 23.12 23.14 23.11 23.13 2,312,835
09/24/2018 23.12 23.13 23.1 23.11 4,069,589
09/21/2018 23.18 23.19 23.16 23.19 4,653,261
09/20/2018 23.17 23.19 23.16 23.19 3,331,751
09/19/2018 23.15 23.1562 23.13 23.14 2,619,906
09/18/2018 23.14 23.16 23.14 23.14 963,416
09/17/2018 23.15 23.16 23.14 23.15 2,966,160
09/14/2018 23.14 23.14 23.12 23.14 1,958,137
09/13/2018 23.12 23.14 23.11 23.12 2,540,998
09/12/2018 23.11 23.12 23.1 23.11 1,889,843
09/11/2018 23.09 23.11 23.09 23.11 2,670,191
09/10/2018 23.09 23.1 23.08 23.09 1,445,988
09/07/2018 23.07 23.08 23.06 23.07 2,686,404
09/06/2018 23.08 23.09 23.07 23.09 1,360,516
09/05/2018 23.08 23.09 23.06 23.07 2,054,693
09/04/2018 23.05 23.08 23.05 23.07 5,549,616
08/31/2018 23.06 23.06 23.04 23.06 3,646,910
08/30/2018 23.06 23.07 23.04 23.05 1,786,841
08/29/2018 23.04 23.06 23.04 23.06 1,525,058
08/28/2018 23.05 23.05 23.04 23.04 786,507
08/27/2018 23.04 23.06 23.04 23.05 1,733,647
08/24/2018 23.03 23.04 23.02 23.03 4,947,448
08/23/2018 23.03 23.03 23.02 23.02 2,683,067
08/22/2018 23.03 23.04 23.02 23.03 2,392,979
08/21/2018 23.03 23.04 23.02 23.02 2,479,991
08/20/2018 23.02 23.05 23.01 23.03 3,529,561
08/17/2018 23.07 23.09 23.06 23.09 2,574,832
08/16/2018 23.07 23.08 23.06 23.08 2,779,040
08/15/2018 23.08 23.08 23.06 23.06 2,935,915
08/14/2018 23.08 23.08 23.065 23.08 2,408,966
08/13/2018 23.07 23.08 23.05 23.06 4,078,852
08/10/2018 23.06 23.08 23.04 23.06 8,452,534
08/09/2018 23.05 23.07 23.05 23.05 1,779,300
08/08/2018 23.04 23.06 23.03 23.05 4,384,287
08/07/2018 23.05 23.06 23.03 23.03 9,716,279
08/06/2018 23.04 23.05 23.02 23.03 6,578,248
08/03/2018 23.04 23.04 23.01 23.02 7,234,801
08/02/2018 23.05 23.05 23.02 23.02 9,394,295
08/01/2018 23.03 23.05 23.01 23.03 10,389,700
07/31/2018 23.05 23.05 23.02 23.02 4,200,647
07/30/2018 23.03 23.03 23.01 23.01 1,274,212
07/27/2018 23.05 23.05 23 23 7,035,755
07/26/2018 23.03 23.04 23.01 23.04 7,203,205
07/25/2018 23.02 23.03 23 23.02 3,008,088
07/24/2018 23.01 23.02 22.98 23 3,188,866
07/23/2018 23.01 23.01 22.97 22.97 2,350,159
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BKLN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio