BKLN

Senior Loan Invesco ETF

$22.74 0.06 (0.26%)
13:30 EDT BKLN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.90 (3.94%)
P/E:       -
Market Cap:       7.54B
EPS:       -
Volume:       2.19M
Day's Range:       22.73 - 22.80
52wk Range:       21.59 - 23.21
Previous Close:       22.46
Historical Data for BKLN
Date Open High Low Volume Close Change %
02/01/19 22.43 22.48 22.42 4,604,300 22.46 0.02   0.09%
01/31/19 22.47 22.52 22.44 7,014,593 22.44 -0.02   -0.09%
01/30/19 22.44 22.49 22.42 5,411,893 22.46 0.03   0.13%
01/29/19 22.42 22.44 22.39 3,171,748 22.43 0.00   0.00%
01/28/19 22.41 22.44 22.40 4,297,462 22.43 0.00   0.00%
01/25/19 22.43 22.49 22.41 5,378,700 22.43 0.00   0.00%
01/24/19 22.46 22.47 22.41 3,475,783 22.43 -0.01   -0.04%
01/23/19 22.44 22.47 22.40 5,954,084 22.44 0.02   0.09%
01/22/19 22.46 22.47 22.38 9,124,345 22.42 -0.13   -0.58%
01/18/19 22.53 22.58 22.53 5,894,600 22.55 0.02   0.09%
01/17/19 22.47 22.57 22.47 7,850,974 22.53 0.06   0.27%
01/16/19 22.44 22.58 22.41 8,064,008 22.47 0.06   0.27%
01/15/19 22.45 22.47 22.39 5,934,143 22.41 -0.01   -0.04%
01/14/19 22.45 22.49 22.39 8,433,134 22.42 -0.09   -0.40%
01/11/19 22.55 22.56 22.45 10,620,700 22.51 -0.07   -0.31%
01/10/19 22.55 22.62 22.49 11,582,228 22.58 0.01   0.04%
01/09/19 22.69 22.70 22.56 15,215,689 22.57 -0.09   -0.40%
01/08/19 22.64 22.72 22.60 17,497,627 22.66 0.08   0.35%
01/07/19 22.41 22.66 22.38 15,884,064 22.58 0.24   1.07%
01/04/19 22.02 22.41 21.97 26,801,200 22.34 0.37   1.68%
01/03/19 21.81 22.01 21.81 12,971,930 21.97 0.13   0.60%
01/02/19 21.75 21.88 21.74 13,556,603 21.84 0.06   0.28%
12/31/18 21.80 21.82 21.70 10,018,400 21.78 -0.03   -0.14%
12/28/18 21.86 21.92 21.81 10,413,800 21.81 0.00   0.00%
12/27/18 21.83 21.89 21.75 10,990,884 21.81 -0.13   -0.59%
12/26/18 21.64 21.96 21.62 15,718,428 21.94 0.35   1.62%
12/24/18 21.81 21.81 21.59 7,095,900 21.59 -0.32   -1.46%
12/21/18 21.92 22.02 21.82 21,574,000 21.91 -0.03   -0.14%
12/20/18 22.05 22.06 21.86 19,155,572 21.94 -0.13   -0.59%
12/19/18 22.18 22.22 22.03 11,458,544 22.07 -0.13   -0.59%
12/18/18 22.24 22.27 22.19 11,110,775 22.20 -0.04   -0.18%
12/17/18 22.38 22.39 22.24 10,955,056 22.24 -0.13   -0.58%
12/14/18 22.42 22.44 22.36 8,666,200 22.37 -0.05   -0.22%
12/13/18 22.34 22.44 22.31 8,841,335 22.42 0.08   0.36%
12/12/18 22.37 22.41 22.34 7,307,098 22.34 -0.03   -0.13%
12/11/18 22.41 22.46 21.86 12,501,508 22.37 -0.07   -0.31%
12/10/18 22.46 22.51 22.42 14,920,231 22.44 -0.03   -0.13%
12/07/18 22.61 22.62 22.44 14,348,000 22.47 -0.18   -0.79%
12/06/18 22.67 22.67 22.54 16,950,903 22.65 -0.05   -0.22%
12/04/18 22.74 22.74 22.66 14,591,500 22.70 -0.04   -0.18%
12/03/18 22.68 22.74 22.67 11,670,241 22.74 0.08   0.35%
11/30/18 22.62 22.67 22.62 6,032,000 22.66 0.02   0.09%
11/29/18 22.64 22.68 22.61 6,115,589 22.64 -0.04   -0.18%
11/28/18 22.63 22.68 22.59 17,014,539 22.68 0.02   0.09%
11/27/18 22.67 22.71 22.62 6,556,045 22.66 -0.04   -0.18%
11/26/18 22.63 22.70 22.63 8,704,635 22.70 0.06   0.27%
11/23/18 22.64 22.69 22.63 3,607,100 22.64 -0.01   -0.04%
11/21/18 0.00 22.65 22.65 0 22.65 -0.06   -0.26%
11/20/18 22.73 22.75 22.70 28,790,287 22.71 -0.05   -0.22%
11/19/18 22.81 22.83 22.75 10,006,273 22.76 -0.14   -0.61%
11/16/18 22.94 22.95 22.89 15,192,900 22.90 -0.05   -0.22%
11/15/18 22.97 22.97 22.92 12,936,402 22.95 -0.03   -0.13%
11/14/18 23.01 23.01 22.97 12,469,487 22.98 -0.01   -0.04%
11/13/18 23.01 23.04 22.99 13,455,053 22.99 -0.03   -0.13%
11/12/18 23.03 23.07 23.00 4,641,914 23.02 -0.04   -0.17%
11/09/18 23.07 23.08 23.02 2,783,600 23.06 0.00   0.00%
11/08/18 23.10 23.11 23.06 8,691,647 23.06 -0.06   -0.26%
11/07/18 23.08 23.12 23.07 11,616,945 23.12 0.04   0.17%
11/06/18 23.07 23.08 23.06 8,073,951 23.08 -0.01   -0.04%
11/05/18 23.04 23.09 23.04 12,714,102 23.09 0.05   0.22%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!