Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Senior Loan Invesco ETF (NY: BKLN )

21.14 +0.03 (+0.12%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.85 18.85 18.80 18.79 14,400,218 -0.05(-0.27%)
Sep 29, 2021 18.82 18.84 18.80 18.84 8,106,629 +0.04(+0.23%)
Sep 28, 2021 18.81 18.82 18.79 18.80 11,092,572 -0.01(-0.05%)
Sep 27, 2021 18.82 18.84 18.81 18.81 8,523,418 -0.02(-0.09%)
Sep 24, 2021 18.83 18.84 18.81 18.82 5,491,835 -0.01(-0.05%)
Sep 23, 2021 18.82 18.84 18.81 18.83 5,754,392 +0.01(+0.05%)
Sep 22, 2021 18.80 18.84 18.80 18.82 6,140,640 +0.03(+0.14%)
Sep 21, 2021 18.82 18.83 18.77 18.80 11,365,815 +0.02(+0.09%)
Sep 20, 2021 18.81 18.81 18.75 18.78 15,677,802 -0.03(-0.16%)
Sep 17, 2021 18.83 18.86 18.81 18.81 9,205,515 -0.02(-0.09%)
Sep 16, 2021 18.83 18.84 18.82 18.83 1,505,821 -0.01(-0.05%)
Sep 15, 2021 18.83 18.83 18.81 18.83 5,018,502 +0.03(+0.18%)
Sep 14, 2021 18.83 18.83 18.79 18.80 4,933,406 +0.00(+0.00%)
Sep 13, 2021 18.83 18.83 18.80 18.80 3,095,145 -0.01(-0.05%)
Sep 10, 2021 18.83 18.83 18.80 18.81 7,206,245 -0.01(-0.05%)
Sep 09, 2021 18.83 18.83 18.81 18.82 7,074,524 -0.02(-0.09%)
Sep 08, 2021 18.80 18.83 18.79 18.83 11,489,406 +0.02(+0.09%)
Sep 07, 2021 18.83 18.83 18.79 18.82 13,126,252 -0.01(-0.05%)
Sep 03, 2021 18.82 18.83 18.80 18.83 14,963,950 +0.00(+0.00%)
Sep 02, 2021 18.80 18.83 18.78 18.83 12,642,429 +0.03(+0.14%)
Sep 01, 2021 18.79 18.81 18.79 18.80 18,039,074 +0.03(+0.18%)
Aug 31, 2021 18.78 18.80 18.75 18.77 10,650,721 +0.01(+0.04%)
Aug 30, 2021 18.74 18.78 18.74 18.76 6,740,017 +0.02(+0.09%)
Aug 27, 2021 18.74 18.77 18.72 18.74 5,122,403 +0.03(+0.14%)
Aug 26, 2021 18.73 18.75 18.71 18.72 7,040,840 -0.03(-0.14%)
Aug 25, 2021 18.72 18.77 18.71 18.74 8,098,131 +0.01(+0.05%)
Aug 24, 2021 18.70 18.74 18.67 18.73 21,790,194 +0.04(+0.23%)
Aug 23, 2021 18.69 18.71 18.67 18.69 9,275,820 +0.04(+0.20%)
Aug 20, 2021 18.64 18.66 18.64 18.65 5,747,539 +0.01(+0.05%)
Aug 19, 2021 18.64 18.65 18.64 18.64 2,415,986 +0.01(+0.05%)
Aug 18, 2021 18.65 18.65 18.64 18.64 3,385,270 -0.01(-0.05%)
Aug 17, 2021 18.65 18.66 18.63 18.64 14,208,936 -0.02(-0.09%)
Aug 16, 2021 18.65 18.66 18.64 18.66 3,053,485 +0.03(+0.14%)
Aug 13, 2021 18.64 18.65 18.64 18.64 4,457,201 +0.00(+0.00%)
Aug 12, 2021 18.63 18.64 18.63 18.64 3,252,319 +0.00(+0.00%)
Aug 11, 2021 18.64 18.64 18.62 18.64 5,494,460 +0.01(+0.05%)
Aug 10, 2021 18.63 18.64 18.63 18.63 2,537,044 +0.01(+0.05%)
Aug 09, 2021 18.61 18.64 18.60 18.62 11,387,155 +0.02(+0.09%)
Aug 06, 2021 18.62 18.64 18.60 18.60 13,595,322 -0.01(-0.05%)
Aug 05, 2021 18.62 18.63 18.61 18.61 4,743,822 +0.00(+0.00%)
Aug 04, 2021 18.60 18.61 18.59 18.61 2,701,176 +0.00(+0.00%)
Aug 03, 2021 18.61 18.63 18.59 18.61 8,755,910 +0.01(+0.05%)
Aug 02, 2021 18.61 18.63 18.60 18.60 8,573,507 -0.03(-0.14%)
Jul 30, 2021 18.64 18.65 18.60 18.63 7,515,887 -0.02(-0.09%)
Jul 29, 2021 18.64 18.65 18.63 18.64 5,580,853 +0.02(+0.09%)
Jul 28, 2021 18.64 18.64 18.61 18.63 8,599,064 -0.01(-0.05%)
Jul 27, 2021 18.67 18.67 18.62 18.64 9,435,831 -0.04(-0.23%)
Jul 26, 2021 18.69 18.69 18.66 18.68 5,030,487 -0.02(-0.09%)
Jul 23, 2021 18.69 18.70 18.67 18.70 2,526,316 +0.03(+0.14%)
Jul 22, 2021 18.68 18.68 18.65 18.67 7,639,504 +0.02(+0.09%)
Jul 21, 2021 18.64 18.66 18.64 18.65 13,093,540 +0.03(+0.14%)
Jul 20, 2021 18.64 18.64 18.61 18.63 11,677,917 +0.02(+0.09%)
Jul 19, 2021 18.69 18.69 18.61 18.61 14,570,838 -0.06(-0.30%)
Jul 16, 2021 18.64 18.68 18.64 18.67 7,903,584 +0.02(+0.09%)
Jul 15, 2021 18.69 18.69 18.65 18.65 4,097,383 -0.03(-0.18%)
Jul 14, 2021 18.70 18.71 18.68 18.68 6,166,193 -0.01(-0.04%)
Jul 13, 2021 18.70 18.71 18.68 18.69 7,337,160 +0.02(+0.09%)
Jul 12, 2021 18.68 18.70 18.66 18.68 8,229,634 +0.01(+0.05%)
Jul 09, 2021 18.66 18.68 18.65 18.67 3,281,765 +0.03(+0.14%)
Jul 08, 2021 18.66 18.67 18.63 18.64 6,647,769 -0.02(-0.09%)
Jul 07, 2021 18.72 18.72 18.66 18.66 9,795,786 -0.02(-0.09%)
Jul 06, 2021 18.73 18.73 18.68 18.68 7,933,033 -0.03(-0.14%)
Jul 02, 2021 18.72 18.73 18.70 18.70 7,701,260 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.