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 )

21.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.92 17.92 17.90 17.90 3,556,325 -0.02(-0.09%)
Nov 27, 2019 17.91 17.92 17.89 17.91 3,551,807 +0.02(+0.13%)
Nov 26, 2019 17.91 17.92 17.88 17.89 5,188,722 -0.02(-0.09%)
Nov 25, 2019 17.89 17.91 17.89 17.91 4,191,128 +0.03(+0.18%)
Nov 22, 2019 17.89 17.90 17.87 17.87 2,337,755 +0.02(+0.09%)
Nov 21, 2019 17.87 17.89 17.86 17.86 3,681,950 -0.01(-0.04%)
Nov 20, 2019 17.88 17.89 17.86 17.87 10,338,517 -0.01(-0.04%)
Nov 19, 2019 17.91 17.92 17.87 17.87 8,919,994 -0.03(-0.18%)
Nov 18, 2019 17.95 17.95 17.91 17.91 8,163,384 -0.03(-0.19%)
Nov 15, 2019 17.93 17.95 17.92 17.94 2,760,094 +0.02(+0.09%)
Nov 14, 2019 17.93 17.93 17.92 17.93 9,930,357 -0.01(-0.04%)
Nov 13, 2019 17.91 17.93 17.90 17.93 7,638,500 +0.02(+0.09%)
Nov 12, 2019 17.93 17.93 17.92 17.92 2,658,820 +0.00(+0.00%)
Nov 11, 2019 17.92 17.94 17.92 17.92 3,066,504 +0.01(+0.04%)
Nov 08, 2019 17.89 17.93 17.87 17.91 8,512,318 +0.02(+0.13%)
Nov 07, 2019 17.89 17.89 17.85 17.89 14,763,748 +0.03(+0.18%)
Nov 06, 2019 17.89 17.89 17.85 17.85 2,751,158 -0.02(-0.13%)
Nov 05, 2019 17.89 17.89 17.85 17.88 16,525,841 +0.02(+0.09%)
Nov 04, 2019 17.85 17.88 17.81 17.86 13,349,041 +0.03(+0.18%)
Nov 01, 2019 17.81 17.86 17.80 17.83 10,555,401 +0.04(+0.22%)
Oct 31, 2019 17.81 17.81 17.77 17.79 10,013,316 -0.01(-0.04%)
Oct 30, 2019 17.79 17.82 17.79 17.80 3,169,890 -0.01(-0.04%)
Oct 29, 2019 17.85 17.87 17.81 17.81 4,560,728 -0.03(-0.18%)
Oct 28, 2019 17.89 17.89 17.84 17.84 10,620,622 -0.04(-0.22%)
Oct 25, 2019 17.86 17.89 17.85 17.88 5,623,106 +0.02(+0.13%)
Oct 24, 2019 17.88 17.88 17.85 17.85 4,813,646 -0.01(-0.04%)
Oct 23, 2019 17.86 17.86 17.84 17.86 5,623,704 +0.02(+0.09%)
Oct 22, 2019 17.85 17.85 17.82 17.85 13,218,125 +0.00(+0.00%)
Oct 21, 2019 17.84 17.86 17.80 17.85 19,382,724 +0.06(+0.31%)
Oct 18, 2019 17.74 17.81 17.74 17.79 5,536,470 +0.04(+0.22%)
Oct 17, 2019 17.76 17.77 17.75 17.75 4,517,818 +0.02(+0.09%)
Oct 16, 2019 17.75 17.77 17.73 17.73 4,114,989 -0.02(-0.09%)
Oct 15, 2019 17.73 17.76 17.73 17.75 6,237,632 +0.02(+0.13%)
Oct 14, 2019 17.68 17.73 17.68 17.73 4,435,194 +0.02(+0.13%)
Oct 11, 2019 17.68 17.73 17.68 17.70 5,508,899 +0.02(+0.13%)
Oct 10, 2019 17.72 17.73 17.68 17.68 10,176,712 -0.03(-0.18%)
Oct 09, 2019 17.73 17.75 17.71 17.71 9,893,748 -0.02(-0.13%)
Oct 08, 2019 17.78 17.80 17.73 17.73 6,629,330 -0.05(-0.27%)
Oct 07, 2019 17.80 17.81 17.77 17.78 3,653,143 -0.02(-0.13%)
Oct 04, 2019 17.81 17.83 17.80 17.81 4,731,074 -0.03(-0.18%)
Oct 03, 2019 17.80 17.84 17.77 17.84 8,254,668 +0.04(+0.22%)
Oct 02, 2019 17.83 17.86 17.79 17.80 2,656,935 -0.06(-0.31%)
Oct 01, 2019 17.86 17.89 17.84 17.85 6,493,560 -0.01(-0.04%)
Sep 30, 2019 17.87 17.88 17.86 17.86 6,071,527 +0.02(+0.09%)
Sep 27, 2019 17.88 17.89 17.82 17.85 4,277,658 -0.04(-0.22%)
Sep 26, 2019 17.88 17.92 17.87 17.88 4,853,838 -0.02(-0.09%)
Sep 25, 2019 17.91 17.91 17.88 17.90 3,832,305 -0.01(-0.04%)
Sep 24, 2019 17.91 17.92 17.88 17.91 6,754,577 -0.01(-0.04%)
Sep 23, 2019 17.93 17.93 17.89 17.92 3,357,788 +0.02(+0.10%)
Sep 20, 2019 17.90 17.94 17.89 17.90 11,490,122 -0.01(-0.04%)
Sep 19, 2019 17.92 17.92 17.88 17.91 1,764,057 -0.02(-0.09%)
Sep 18, 2019 17.95 17.96 17.91 17.92 6,289,428 -0.04(-0.22%)
Sep 17, 2019 17.95 17.97 17.93 17.96 5,621,224 +0.01(+0.04%)
Sep 16, 2019 17.93 17.96 17.92 17.95 4,747,762 +0.01(+0.04%)
Sep 13, 2019 17.91 17.95 17.91 17.95 6,672,335 +0.04(+0.22%)
Sep 12, 2019 17.91 17.93 17.89 17.91 8,011,303 +0.01(+0.04%)
Sep 11, 2019 17.86 17.92 17.86 17.90 9,035,856 +0.02(+0.13%)
Sep 10, 2019 17.84 17.90 17.84 17.87 5,353,408 +0.00(+0.00%)
Sep 09, 2019 17.84 17.87 17.83 17.87 15,822,951 +0.03(+0.18%)
Sep 06, 2019 17.84 17.85 17.82 17.84 11,461,547 +0.02(+0.09%)
Sep 05, 2019 17.85 17.85 17.81 17.83 18,815,600 +0.01(+0.04%)
Sep 04, 2019 17.80 17.82 17.76 17.82 7,005,097 +0.04(+0.22%)
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.