• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On BKLN


    PowerShares Senior Loan ETF (BKLN)

    -NYSEArca
    24.03 Up 0.22(0.92%) Dec 19, 4:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 22, 201124.7124.7624.6924.7499,80021.14
    Jun 21, 201124.7624.7924.7024.761,582,00021.16
    Jun 20, 201124.7524.7624.7024.7336,10021.13
    Jun 17, 201124.7224.7924.6724.72128,20021.12
    Jun 16, 201124.8324.8324.7424.7470,10021.14
    Jun 15, 201124.8524.8624.8024.8466,20021.22
    Jun 15, 20110.077 Dividend
    Jun 14, 201124.9324.9324.8824.9392,80021.24
    Jun 13, 201124.9424.9424.8824.8869,50021.19
    Jun 10, 201124.9424.9524.8724.92192,70021.23
    Jun 9, 201124.9524.9824.9224.9754,30021.27
    Jun 8, 201125.0125.0124.9624.9851,10021.28
    Jun 7, 201124.9925.0424.9225.01237,30021.30
    Jun 6, 201125.0625.0625.0025.0394,20021.32
    Jun 3, 201125.0725.0725.0325.06144,80021.35
    Jun 2, 201125.0825.0925.0625.09107,00021.37
    Jun 1, 201125.0925.1025.0725.1080,20021.38
    May 31, 201125.0725.0825.0525.0882,20021.36
    May 27, 201125.0725.0725.0025.05146,80021.34
    May 26, 201125.0525.0925.0125.0588,70021.34
    May 25, 201125.1125.1225.0625.09210,20021.37
    May 24, 201125.1025.1325.0925.13189,90021.41
    May 23, 201125.1125.1625.1025.1495,90021.41
    May 20, 201125.1825.1825.1425.16101,00021.43
    May 19, 201125.1925.1925.1525.17111,50021.44
    May 18, 201125.1925.1925.1725.19112,50021.46
    May 17, 201125.2125.2125.1825.20138,60021.47
    May 16, 201125.2225.2225.1825.20150,90021.47
    May 13, 201125.2225.2225.1725.21340,40021.47
    May 13, 20110.076 Dividend
    May 12, 201125.2825.2825.2525.2571,00021.44
    May 11, 201125.3025.3025.2525.2783,70021.46
    May 10, 201125.2925.2925.2525.28265,30021.47
    May 9, 201125.3125.3125.2525.2872,00021.47
    May 6, 201125.2425.2725.2425.2766,30021.46
    May 5, 201125.2725.2725.2425.2561,70021.44
    May 4, 201125.2825.2825.2525.2758,00021.46
    May 3, 201125.3025.3025.2425.27130,00021.46
    May 2, 201125.2625.2925.2525.28103,00021.47
    Apr 29, 201125.2725.2925.2625.28101,00021.47
    Apr 28, 201125.2725.2825.2625.28232,90021.47
    Apr 27, 201125.2825.2825.2525.2699,80021.45
    Apr 26, 201125.2725.2825.2225.26117,50021.45
    Apr 25, 201125.2825.2825.2525.2765,20021.46
    Apr 21, 201125.2725.2825.2525.28113,90021.47
    Apr 20, 201125.2825.2825.2225.28136,00021.47
    Apr 19, 201125.2525.2625.2325.25153,40021.44
    Apr 18, 201125.1625.3625.1425.22196,80021.42
    Apr 15, 201125.3025.3025.2425.27182,00021.46
    Apr 15, 20110.074 Dividend
    Apr 14, 201125.2825.3125.2525.30181,40021.42
    Apr 13, 201125.3025.3125.2625.31240,70021.43
    Apr 12, 201125.2725.3225.2725.2871,40021.41
    Apr 11, 201125.3025.3325.2725.31213,30021.43
    Apr 8, 201125.3025.3125.2625.29158,50021.41
    Apr 7, 201125.2825.3025.2425.28128,80021.41
    Apr 6, 201125.1625.2525.1625.2491,90021.37
    Apr 5, 201125.2225.2225.1425.19108,70021.33
    Apr 4, 201125.2025.2025.1125.1970,30021.33
    Apr 1, 201125.1125.1125.0525.1083,40021.25
    Mar 31, 201125.1525.1525.0425.12238,50021.27
    Mar 30, 201125.1025.1125.0625.1175,90021.26
    Mar 29, 201125.0425.0625.0025.0643,90021.22
    Mar 28, 201125.0425.0525.0125.04146,60021.20
    Mar 25, 201124.9825.0324.9725.0240,70021.19
    Mar 24, 201124.9624.9824.9324.9737,40021.14
    Mar 23, 201124.9524.9624.7824.9443,50021.12
    Mar 22, 201124.8924.9024.8424.9061,90021.08
    Mar 21, 201124.9024.9024.8024.8848,90021.07
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.