Quantcast

Highland/iBoxx Senior Loan ETF Historical Stock Prices

SNLN 
$18.2
*  
0.005
0.03%
Get SNLN Alerts
*Delayed - data as of Sep. 21, 2018 10:47 ET  -  Find a broker to begin trading SNLN now
Exchange:NASDAQ

Community Rating:
View:    SNLN Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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.
10:47 18.20 18.21 18.1957 18.20 20,067
09/20/2018 18.2 18.2 18.182 18.195 113,424
09/19/2018 18.19 18.2 18.18 18.19 115,427
09/18/2018 18.18 18.19 18.18 18.18 104,108
09/17/2018 18.19 18.2 18.19 18.19 77,063
09/14/2018 18.18 18.2 18.18 18.185 80,794
09/13/2018 18.24 18.26 18.24 18.24 94,774
09/12/2018 18.24 18.24 18.22 18.24 68,194
09/11/2018 18.24 18.24 18.2265 18.235 92,722
09/10/2018 18.21 18.23 18.21 18.23 102,989
09/07/2018 18.23 18.24 18.2 18.2 98,162
09/06/2018 18.21 18.22 18.21 18.22 72,142
09/05/2018 18.23 18.24 18.21 18.21 113,895
09/04/2018 18.23 18.25 18.22 18.22 106,428
08/31/2018 18.23 18.24 18.21 18.24 52,683
08/30/2018 18.23 18.24 18.22 18.225 89,930
08/29/2018 18.22 18.23 18.2 18.23 103,706
08/28/2018 18.2 18.23 18.2 18.21 77,643
08/27/2018 18.21 18.21 18.191 18.21 61,691
08/24/2018 18.19 18.21 18.19 18.21 104,771
08/23/2018 18.2 18.2 18.18 18.19 101,988
08/22/2018 18.17 18.2 18.17 18.19 136,513
08/21/2018 18.19 18.2 18.18 18.19 110,900
08/20/2018 18.19 18.19 18.17 18.19 73,885
08/17/2018 18.17 18.19 18.17 18.18 93,213
08/16/2018 18.17 18.185 18.16 18.175 76,295
08/15/2018 18.17 18.19 18.16 18.16 86,378
08/14/2018 18.23 18.26 18.23 18.26 79,403
08/13/2018 18.23 18.25 18.22 18.23 110,085
08/10/2018 18.22 18.23 18.21 18.22 222,550
08/09/2018 18.22 18.23 18.21 18.22 494,333
08/08/2018 18.2 18.22 18.2 18.21 279,614
08/07/2018 18.19 18.22 18.19 18.21 145,779
08/06/2018 18.21 18.21 18.181 18.19 144,522
08/03/2018 18.21 18.21 18.1933 18.21 87,099
08/02/2018 18.17 18.2 18.17 18.2 432,575
08/01/2018 18.18 18.2 18.17 18.19 100,752
07/31/2018 18.2 18.2 18.19 18.195 120,215
07/30/2018 18.18 18.19 18.17 18.18 67,683
07/27/2018 18.18 18.19 18.16 18.175 289,845
07/26/2018 18.18 18.19 18.16 18.18 911,779
07/25/2018 18.18 18.18 18.16 18.18 67,403
07/24/2018 18.17 18.17 18.16 18.17 86,591
07/23/2018 18.16 18.17 18.16 18.17 67,404
07/20/2018 18.15 18.17 18.15 18.16 122,826
07/19/2018 18.13 18.15 18.13 18.15 158,595
07/18/2018 18.12 18.14 18.11 18.135 217,248
07/17/2018 18.12 18.13 18.11 18.125 460,584
07/16/2018 18.11 18.13 18.09 18.11 1,859,596
07/13/2018 18.13 18.13 18.1 18.11 71,011
07/12/2018 18.18 18.2 18.18 18.185 62,003
07/11/2018 18.17 18.18 18.17 18.175 84,008
07/10/2018 18.17 18.18 18.16 18.17 63,538
07/09/2018 18.14 18.16 18.1063 18.15 71,329
07/06/2018 18.12 18.14 18.12 18.14 93,646
07/05/2018 18.1 18.1316 18.1 18.11 88,686
07/03/2018 18.1 18.12 18.1 18.1 86,390
07/02/2018 18.04 18.1 18.04 18.07 205,496
06/29/2018 18.1 18.1 18.07 18.09 75,073
06/28/2018 18.12 18.14 18.11 18.13 140,972
06/27/2018 18.14 18.15 18.12 18.14 271,863
06/26/2018 18.15 18.15 18.14 18.15 81,332
06/25/2018 18.16 18.18 18.14 18.15 286,628
06/22/2018 18.16 18.17 18.14 18.14 245,174
06/21/2018 18.16 18.18 18.15 18.16 79,198
06/20/2018 18.17 18.17 18.15 18.15 95,753
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SNLN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio