Singapore markets close in 4 minutes
Straits Times Index
3,275.68 -12.07 (-0.37%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,104.82 +25.96 (+0.32%) Bitcoin USD
64,369.31 +583.76 (+0.92%) CMC Crypto 200
1,389.61 -6.92 (-0.50%)
Invesco Senior Loan ETF (BKLN)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.06 | 21.06 | 21.01 | 21.03 | 21.03 | 11,167,800 |
| 24 Apr 2024 | 21.08 | 21.08 | 21.04 | 21.07 | 21.07 | 9,183,700 |
| 23 Apr 2024 | 21.02 | 21.07 | 20.99 | 21.06 | 21.06 | 10,106,900 |
| 22 Apr 2024 | 20.99 | 21.00 | 20.96 | 21.00 | 21.00 | 9,037,600 |
| 22 Apr 2024 | 0.147 Dividend | |||||
| 19 Apr 2024 | 21.12 | 21.12 | 21.09 | 21.10 | 20.95 | 8,860,500 |
| 18 Apr 2024 | 21.11 | 21.11 | 21.07 | 21.11 | 20.96 | 16,944,900 |
| 17 Apr 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 20.93 | 14,233,700 |
| 16 Apr 2024 | 21.12 | 21.13 | 21.07 | 21.07 | 20.92 | 15,689,500 |
| 15 Apr 2024 | 21.13 | 21.14 | 21.08 | 21.08 | 20.93 | 15,333,300 |
| 12 Apr 2024 | 21.12 | 21.12 | 21.08 | 21.08 | 20.93 | 7,177,500 |
| 11 Apr 2024 | 21.14 | 21.14 | 21.09 | 21.11 | 20.96 | 7,678,100 |
| 10 Apr 2024 | 21.14 | 21.15 | 21.11 | 21.11 | 20.96 | 16,301,900 |
| 09 Apr 2024 | 21.14 | 21.16 | 21.13 | 21.16 | 21.01 | 10,505,700 |
| 08 Apr 2024 | 21.12 | 21.16 | 21.10 | 21.13 | 20.98 | 18,087,900 |
| 05 Apr 2024 | 21.10 | 21.16 | 21.09 | 21.10 | 20.95 | 8,650,200 |
| 04 Apr 2024 | 21.16 | 21.17 | 21.06 | 21.06 | 20.91 | 17,602,700 |
| 03 Apr 2024 | 21.15 | 21.15 | 21.12 | 21.12 | 20.97 | 9,686,800 |
| 02 Apr 2024 | 21.12 | 21.16 | 21.11 | 21.13 | 20.98 | 12,957,000 |
| 01 Apr 2024 | 21.12 | 21.15 | 21.10 | 21.14 | 20.99 | 11,063,600 |
| 28 Mar 2024 | 21.12 | 21.16 | 21.11 | 21.15 | 21.00 | 14,624,600 |
| 27 Mar 2024 | 21.08 | 21.12 | 21.07 | 21.11 | 20.96 | 7,619,500 |
| 26 Mar 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 20.92 | 9,122,500 |
| 25 Mar 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 20.92 | 12,787,600 |
| 22 Mar 2024 | 21.15 | 21.15 | 21.04 | 21.05 | 20.90 | 22,421,800 |
| 21 Mar 2024 | 21.14 | 21.16 | 21.11 | 21.13 | 20.98 | 9,007,400 |
| 20 Mar 2024 | 21.13 | 21.14 | 21.10 | 21.13 | 20.98 | 12,331,000 |
| 19 Mar 2024 | 21.10 | 21.11 | 21.08 | 21.10 | 20.95 | 6,935,900 |
| 18 Mar 2024 | 21.12 | 21.13 | 21.08 | 21.08 | 20.93 | 8,989,200 |
| 18 Mar 2024 | 0.146 Dividend | |||||
| 15 Mar 2024 | 21.22 | 21.22 | 21.19 | 21.22 | 20.93 | 9,769,400 |
| 14 Mar 2024 | 21.24 | 21.24 | 21.21 | 21.21 | 20.92 | 3,781,200 |
| 13 Mar 2024 | 21.25 | 21.25 | 21.22 | 21.22 | 20.93 | 3,356,000 |
| 12 Mar 2024 | 21.22 | 21.24 | 21.21 | 21.23 | 20.94 | 6,683,800 |
| 11 Mar 2024 | 21.21 | 21.22 | 21.18 | 21.20 | 20.91 | 3,967,800 |
| 08 Mar 2024 | 21.20 | 21.22 | 21.19 | 21.19 | 20.90 | 6,058,100 |
| 07 Mar 2024 | 21.19 | 21.20 | 21.17 | 21.19 | 20.90 | 3,972,100 |
| 06 Mar 2024 | 21.16 | 21.18 | 21.16 | 21.18 | 20.89 | 11,857,900 |
| 05 Mar 2024 | 21.16 | 21.16 | 21.13 | 21.14 | 20.85 | 3,621,300 |
| 04 Mar 2024 | 21.15 | 21.16 | 21.13 | 21.16 | 20.87 | 8,093,100 |
| 01 Mar 2024 | 21.13 | 21.15 | 21.11 | 21.14 | 20.85 | 9,342,900 |
| 29 Feb 2024 | 21.13 | 21.13 | 21.11 | 21.12 | 20.83 | 6,663,600 |
| 28 Feb 2024 | 21.13 | 21.13 | 21.10 | 21.11 | 20.82 | 4,075,400 |
| 27 Feb 2024 | 21.12 | 21.14 | 21.11 | 21.12 | 20.83 | 7,454,800 |
| 26 Feb 2024 | 21.09 | 21.13 | 21.09 | 21.11 | 20.82 | 8,167,100 |
| 23 Feb 2024 | 21.12 | 21.12 | 21.08 | 21.10 | 20.81 | 4,931,000 |
| 22 Feb 2024 | 21.11 | 21.11 | 21.05 | 21.08 | 20.79 | 9,152,600 |
| 21 Feb 2024 | 21.05 | 21.07 | 21.03 | 21.04 | 20.75 | 8,595,800 |
| 20 Feb 2024 | 21.03 | 21.04 | 20.99 | 21.02 | 20.73 | 7,174,400 |
| 20 Feb 2024 | 0.138 Dividend | |||||
| 16 Feb 2024 | 21.12 | 21.16 | 21.12 | 21.14 | 20.71 | 9,956,500 |
| 15 Feb 2024 | 21.11 | 21.13 | 21.10 | 21.12 | 20.69 | 5,853,300 |
| 14 Feb 2024 | 21.10 | 21.11 | 21.07 | 21.10 | 20.67 | 7,611,000 |
| 13 Feb 2024 | 21.06 | 21.08 | 21.05 | 21.07 | 20.64 | 7,543,400 |
| 12 Feb 2024 | 21.08 | 21.10 | 21.07 | 21.08 | 20.65 | 4,374,700 |
| 09 Feb 2024 | 21.08 | 21.11 | 21.08 | 21.09 | 20.66 | 6,266,200 |
| 08 Feb 2024 | 21.07 | 21.09 | 21.07 | 21.09 | 20.66 | 4,293,800 |
| 07 Feb 2024 | 21.09 | 21.09 | 21.05 | 21.06 | 20.63 | 7,682,000 |
| 06 Feb 2024 | 21.04 | 21.06 | 21.03 | 21.06 | 20.63 | 3,484,500 |
| 05 Feb 2024 | 21.03 | 21.03 | 21.01 | 21.01 | 20.58 | 6,533,600 |
| 02 Feb 2024 | 21.01 | 21.04 | 21.01 | 21.02 | 20.59 | 6,910,200 |
| 01 Feb 2024 | 21.02 | 21.04 | 21.00 | 21.03 | 20.60 | 13,081,500 |
| 31 Jan 2024 | 21.05 | 21.05 | 21.00 | 21.01 | 20.58 | 10,426,300 |
| 30 Jan 2024 | 21.06 | 21.07 | 21.04 | 21.05 | 20.62 | 5,549,300 |
| 29 Jan 2024 | 21.05 | 21.07 | 21.03 | 21.06 | 20.63 | 8,598,200 |
| 26 Jan 2024 | 21.06 | 21.06 | 21.03 | 21.03 | 20.60 | 5,385,700 |
| 25 Jan 2024 | 21.05 | 21.06 | 21.02 | 21.05 | 20.62 | 10,237,100 |
| 24 Jan 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 20.58 | 9,389,800 |
| 23 Jan 2024 | 21.08 | 21.08 | 21.04 | 21.05 | 20.62 | 8,125,600 |
| 22 Jan 2024 | 21.08 | 21.08 | 21.05 | 21.06 | 20.63 | 7,828,600 |
| 22 Jan 2024 | 0.137 Dividend | |||||
| 19 Jan 2024 | 21.16 | 21.18 | 21.14 | 21.17 | 20.61 | 8,654,200 |
| 18 Jan 2024 | 21.16 | 21.18 | 21.15 | 21.16 | 20.60 | 4,396,700 |
| 17 Jan 2024 | 21.17 | 21.18 | 21.15 | 21.17 | 20.61 | 5,837,100 |
| 16 Jan 2024 | 21.21 | 21.21 | 21.17 | 21.19 | 20.63 | 8,928,700 |
| 12 Jan 2024 | 21.21 | 21.22 | 21.18 | 21.19 | 20.63 | 5,960,600 |
| 11 Jan 2024 | 21.19 | 21.20 | 21.16 | 21.19 | 20.63 | 4,399,700 |
| 10 Jan 2024 | 21.17 | 21.19 | 21.16 | 21.17 | 20.61 | 5,775,200 |
| 09 Jan 2024 | 21.19 | 21.19 | 21.16 | 21.17 | 20.61 | 8,237,200 |
| 08 Jan 2024 | 21.15 | 21.19 | 21.14 | 21.19 | 20.63 | 8,298,700 |
| 05 Jan 2024 | 21.15 | 21.17 | 21.12 | 21.14 | 20.58 | 11,288,500 |
| 04 Jan 2024 | 21.15 | 21.19 | 21.13 | 21.13 | 20.57 | 7,372,200 |
| 03 Jan 2024 | 21.18 | 21.18 | 21.14 | 21.16 | 20.60 | 6,311,900 |
| 02 Jan 2024 | 21.18 | 21.20 | 21.15 | 21.17 | 20.61 | 17,443,600 |
| 29 Dec 2023 | 21.19 | 21.22 | 21.17 | 21.18 | 20.62 | 4,229,400 |
| 28 Dec 2023 | 21.22 | 21.23 | 21.18 | 21.18 | 20.62 | 6,874,700 |
| 27 Dec 2023 | 21.19 | 21.23 | 21.18 | 21.22 | 20.66 | 13,699,600 |
| 26 Dec 2023 | 21.15 | 21.18 | 21.15 | 21.16 | 20.60 | 4,069,800 |
| 22 Dec 2023 | 21.17 | 21.18 | 21.14 | 21.16 | 20.60 | 11,138,900 |
| 21 Dec 2023 | 21.13 | 21.15 | 21.11 | 21.14 | 20.58 | 14,993,500 |
| 20 Dec 2023 | 21.11 | 21.13 | 21.09 | 21.09 | 20.53 | 20,216,000 |
| 19 Dec 2023 | 21.07 | 21.13 | 21.04 | 21.10 | 20.54 | 21,523,400 |
| 18 Dec 2023 | 21.01 | 21.06 | 21.01 | 21.05 | 20.49 | 11,017,300 |
| 18 Dec 2023 | 0.147 Dividend | |||||
| 15 Dec 2023 | 21.16 | 21.18 | 21.11 | 21.15 | 20.44 | 18,836,200 |
| 14 Dec 2023 | 21.08 | 21.13 | 21.07 | 21.13 | 20.43 | 14,903,900 |
| 13 Dec 2023 | 21.02 | 21.07 | 21.01 | 21.04 | 20.34 | 10,445,300 |
| 12 Dec 2023 | 21.02 | 21.03 | 20.98 | 21.02 | 20.32 | 9,420,900 |
| 11 Dec 2023 | 20.99 | 21.01 | 20.98 | 21.00 | 20.30 | 6,065,700 |
| 08 Dec 2023 | 21.00 | 21.01 | 20.98 | 20.99 | 20.29 | 5,987,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.