BKLN

Senior Loan Invesco ETF

$22.72 0.01 (0.04%)
17:36 EDT BKLN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.90 (3.95%)
P/E:       -
Market Cap:       7.53B
EPS:       -
Volume:       2.63M
Day's Range:       22.72 - 22.75
52wk Range:       21.59 - 23.21
Previous Close:       22.64
Historical Data for BKLN
Date Open High Low Volume Close Change %
04/01/19 22.65 22.70 22.64 11,651,068 22.64 0.00   0.00%
03/29/19 22.57 22.64 22.56 7,743,200 22.64 0.11   0.49%
03/28/19 22.55 22.58 22.53 10,712,562 22.53 -0.01   -0.04%
03/27/19 22.57 22.58 22.51 12,782,205 22.54 -0.01   -0.04%
03/26/19 22.54 22.55 22.49 10,967,559 22.55 0.01   0.04%
03/25/19 22.44 22.54 22.41 14,229,567 22.54 0.09   0.40%
03/22/19 22.62 22.64 22.45 11,093,600 22.45 -0.20   -0.88%
03/21/19 22.69 22.71 22.62 8,979,730 22.65 -0.07   -0.31%
03/20/19 22.67 22.73 22.65 3,276,376 22.72 0.04   0.18%
03/19/19 22.68 22.71 22.67 1,656,360 22.68 0.01   0.04%
03/18/19 22.69 22.72 22.66 4,983,378 22.67 -0.12   -0.53%
03/15/19 22.79 22.81 22.77 4,170,400 22.79 0.01   0.04%
03/14/19 22.79 22.81 22.78 3,554,757 22.78 -0.03   -0.13%
03/13/19 22.73 22.81 22.73 5,990,643 22.81 0.07   0.31%
03/12/19 22.71 22.78 22.70 5,285,435 22.74 0.02   0.09%
03/11/19 22.72 22.72 22.70 1,909,197 22.72 0.00   0.00%
03/08/19 22.72 22.72 22.67 3,766,500 22.72 -0.03   -0.13%
03/07/19 22.76 22.76 22.71 6,506,980 22.75 -0.03   -0.13%
03/06/19 22.81 22.82 22.74 18,362,670 22.78 -0.05   -0.22%
03/05/19 22.83 22.84 22.80 11,714,002 22.83 -0.01   -0.04%
03/04/19 22.81 22.84 22.79 6,469,725 22.84 0.03   0.13%
03/01/19 22.82 22.84 22.77 10,001,000 22.81 0.01   0.04%
02/28/19 22.87 22.89 22.79 7,080,403 22.80 -0.04   -0.18%
02/27/19 22.83 22.87 22.81 5,695,124 22.84 0.02   0.09%
02/26/19 22.78 22.83 22.77 6,020,804 22.82 0.04   0.18%
02/25/19 22.77 22.81 22.77 5,158,263 22.78 0.02   0.09%
02/22/19 22.69 22.77 22.69 10,751,600 22.76 0.09   0.40%
02/21/19 22.65 22.69 22.65 6,546,725 22.67 0.02   0.09%
02/20/19 22.62 22.66 22.62 5,968,112 22.65 0.01   0.04%
02/19/19 22.60 22.65 22.59 6,098,212 22.64 -0.04   -0.18%
02/15/19 22.62 22.69 22.62 3,170,100 22.68 0.06   0.27%
02/14/19 22.61 22.64 22.59 3,422,320 22.62 0.02   0.09%
02/13/19 22.59 22.61 22.58 2,098,933 22.60 0.01   0.04%
02/12/19 22.55 22.62 22.55 8,700,465 22.59 0.06   0.27%
02/11/19 22.61 22.61 22.53 5,433,261 22.53 -0.04   -0.18%
02/08/19 22.59 22.61 22.56 7,446,100 22.57 -0.01   -0.04%
02/07/19 22.61 22.64 22.58 9,765,162 22.58 -0.05   -0.22%
02/06/19 22.57 22.63 22.56 2,917,789 22.63 0.07   0.31%
02/05/19 22.46 22.57 22.46 6,377,471 22.56 0.08   0.36%
02/04/19 22.48 22.49 22.44 4,072,881 22.48 0.02   0.09%
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%

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!