U.S. markets close in 28 minutes

Invesco Senior Loan ETF (BKLN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.09+0.01 (+0.05%)
A partir del 03:32PM EDT. Mercado abierto.
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 may 202421.1021.1321.0821.0921.0918,848,872
21 may 202421.0921.0921.0621.0821.085,579,700
20 may 202421.0921.0921.0621.0721.0711,965,700
20 may 20240.157 Dividendo
17 may 202421.2221.2321.2021.2221.067,199,400
16 may 202421.2221.2221.1921.1921.038,522,100
15 may 202421.2321.2421.2121.2221.0614,922,600
14 may 202421.2121.2221.1921.2221.066,652,200
13 may 202421.2121.2221.1921.1921.035,561,200
10 may 202421.2221.2221.1921.2021.045,270,800
09 may 202421.2021.2121.1921.2121.053,980,900
08 may 202421.2121.2221.1821.1821.0235,340,600
07 may 202421.2021.2321.1921.2021.0414,254,300
06 may 202421.1921.2021.1621.2021.0415,019,800
03 may 202421.1621.1821.1421.1721.0118,047,000
02 may 202421.0921.1321.0721.1220.9615,217,000
01 may 202421.0721.0921.0321.0820.9217,059,000
30 abr 202421.0721.0921.0321.0520.899,387,100
29 abr 202421.0921.1021.0621.0720.9111,725,500
26 abr 202421.0721.0821.0421.0820.9214,748,900
25 abr 202421.0621.0621.0121.0320.8711,167,800
24 abr 202421.0821.0821.0421.0720.919,183,700
23 abr 202421.0221.0720.9921.0620.9010,106,900
22 abr 202420.9921.0020.9621.0020.849,037,600
22 abr 20240.147 Dividendo
19 abr 202421.1221.1221.0921.1020.808,860,500
18 abr 202421.1121.1121.0721.1120.8116,944,900
17 abr 202421.1021.1121.0621.0820.7814,233,700
16 abr 202421.1221.1321.0721.0720.7715,689,500
15 abr 202421.1321.1421.0821.0820.7815,333,300
12 abr 202421.1221.1221.0821.0820.787,177,500
11 abr 202421.1421.1421.0921.1120.817,678,100
10 abr 202421.1421.1521.1121.1120.8116,301,900
09 abr 202421.1421.1621.1321.1620.8610,505,700
08 abr 202421.1221.1621.1021.1320.8318,087,900
05 abr 202421.1021.1621.0921.1020.808,650,200
04 abr 202421.1621.1721.0621.0620.7617,602,700
03 abr 202421.1521.1521.1221.1220.829,686,800
02 abr 202421.1221.1621.1121.1320.8312,957,000
01 abr 202421.1221.1521.1021.1420.8411,063,600
28 mar 202421.1221.1621.1121.1520.8514,624,600
27 mar 202421.0821.1221.0721.1120.817,619,500
26 mar 202421.0921.0921.0621.0720.779,122,500
25 mar 202421.0621.0821.0421.0720.7712,787,600
22 mar 202421.1521.1521.0421.0520.7522,421,800
21 mar 202421.1421.1621.1121.1320.839,007,400
20 mar 202421.1321.1421.1021.1320.8312,331,000
19 mar 202421.1021.1121.0821.1020.806,935,900
18 mar 202421.1221.1321.0821.0820.788,989,200
18 mar 20240.146 Dividendo
15 mar 202421.2221.2221.1921.2220.779,769,400
14 mar 202421.2421.2421.2121.2120.763,781,200
13 mar 202421.2521.2521.2221.2220.773,356,000
12 mar 202421.2221.2421.2121.2320.786,683,800
11 mar 202421.2121.2221.1821.2020.753,967,800
08 mar 202421.2021.2221.1921.1920.746,058,100
07 mar 202421.1921.2021.1721.1920.743,972,100
06 mar 202421.1621.1821.1621.1820.7311,857,900
05 mar 202421.1621.1621.1321.1420.693,621,300
04 mar 202421.1521.1621.1321.1620.718,093,100
01 mar 202421.1321.1521.1121.1420.699,342,900
29 feb 202421.1321.1321.1121.1220.676,663,600
28 feb 202421.1321.1321.1021.1120.664,075,400
27 feb 202421.1221.1421.1121.1220.677,454,800
26 feb 202421.0921.1321.0921.1120.668,167,100
23 feb 202421.1221.1221.0821.1020.654,931,000
22 feb 202421.1121.1121.0521.0820.649,152,600
21 feb 202421.0521.0721.0321.0420.608,595,800
20 feb 202421.0321.0420.9921.0220.587,174,400
20 feb 20240.138 Dividendo
16 feb 202421.1221.1621.1221.1420.569,956,500
15 feb 202421.1121.1321.1021.1220.545,853,300
14 feb 202421.1021.1121.0721.1020.527,611,000
13 feb 202421.0621.0821.0521.0720.497,543,400
12 feb 202421.0821.1021.0721.0820.504,374,700
09 feb 202421.0821.1121.0821.0920.516,266,200
08 feb 202421.0721.0921.0721.0920.514,293,800
07 feb 202421.0921.0921.0521.0620.487,682,000
06 feb 202421.0421.0621.0321.0620.483,484,500
05 feb 202421.0321.0321.0121.0120.436,533,600
02 feb 202421.0121.0421.0121.0220.446,910,200
01 feb 202421.0221.0421.0021.0320.4513,081,500
31 ene 202421.0521.0521.0021.0120.4310,426,300
30 ene 202421.0621.0721.0421.0520.475,549,300
29 ene 202421.0521.0721.0321.0620.488,598,200
26 ene 202421.0621.0621.0321.0320.455,385,700
25 ene 202421.0521.0621.0221.0520.4710,237,100
24 ene 202421.1021.1021.0121.0120.439,389,800
23 ene 202421.0821.0821.0421.0520.478,125,600
22 ene 202421.0821.0821.0521.0620.487,828,600
22 ene 20240.137 Dividendo
19 ene 202421.1621.1821.1421.1720.458,654,200
18 ene 202421.1621.1821.1521.1620.454,396,700
17 ene 202421.1721.1821.1521.1720.455,837,100
16 ene 202421.2121.2121.1721.1920.478,928,700
12 ene 202421.2121.2221.1821.1920.475,960,600
11 ene 202421.1921.2021.1621.1920.474,399,700
10 ene 202421.1721.1921.1621.1720.455,775,200
09 ene 202421.1921.1921.1621.1720.458,237,200
08 ene 202421.1521.1921.1421.1920.478,298,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...