U.S. Markets closed

PowerShares Senior Loan ETF (BKLN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.08-0.02 (-0.11%)
At close: 3:59PM EDT
People also watch
SJNKFLOTHYSSRLNEMB
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201723.1023.1023.0723.0723.072,192,500
Sep 21, 201723.0623.1023.0523.1023.1010,859,600
Sep 20, 201723.0523.0823.0423.0623.063,928,400
Sep 19, 201723.0523.0723.0423.0523.052,657,700
Sep 18, 201723.0523.0623.0423.0523.051,785,800
Sep 18, 20170.07 Dividend
Sep 15, 201723.1023.1223.1023.1223.051,492,200
Sep 14, 201723.1123.1223.1023.1123.041,373,800
Sep 13, 201723.1123.1223.1023.1023.031,899,300
Sep 12, 201723.1323.1323.1023.1223.052,598,100
Sep 11, 201723.1223.1223.1123.1223.051,506,900
Sep 08, 201723.1123.1223.0923.0923.022,716,000
Sep 07, 201723.1223.1223.1023.1223.051,806,200
Sep 06, 201723.1023.1123.0823.0923.024,897,400
Sep 05, 201723.1223.1323.0723.0723.003,540,500
Sep 01, 201723.1323.1423.1223.1223.052,264,000
Aug 31, 201723.1423.1523.1223.1423.072,896,200
Aug 30, 201723.1423.1523.1123.1223.052,262,800
Aug 29, 201723.1423.1423.1223.1423.072,133,500
Aug 28, 201723.1523.1523.1223.1423.072,019,000
Aug 25, 201723.1423.1423.1223.1423.071,538,800
Aug 24, 201723.0723.1323.0723.1323.062,245,200
Aug 23, 201723.0523.0723.0523.0622.991,701,400
Aug 22, 201723.0423.0823.0423.0823.012,094,000
Aug 21, 201723.0623.0723.0323.0322.962,157,700
Aug 18, 201723.0823.0923.0523.0522.984,144,700
Aug 17, 201723.1123.1123.0323.0422.973,653,300
Aug 16, 201723.1123.1223.1023.1223.052,972,600
Aug 15, 201723.0923.1423.0923.1023.035,153,300
Aug 15, 20170.069 Dividend
Aug 14, 201723.1623.2023.1623.1823.044,862,700
Aug 11, 201723.1623.1923.1423.1623.025,123,500
Aug 10, 201723.2223.2223.1423.1523.013,708,500
Aug 09, 201723.2523.2523.2023.2223.083,555,700
Aug 08, 201723.2323.2623.2323.2523.111,883,300
Aug 07, 201723.2423.2523.2223.2223.081,726,600
Aug 04, 201723.2523.2723.2223.2223.081,805,400
Aug 03, 201723.2523.2723.2223.2423.103,619,000
Aug 02, 201723.2623.2723.2523.2523.111,545,300
Aug 01, 201723.2723.2823.2523.2723.134,209,900
Jul 31, 201723.2823.3023.2623.2723.132,187,800
Jul 28, 201723.2823.2923.2623.2923.151,650,900
Jul 27, 201723.2723.2923.2623.2823.142,944,400
Jul 26, 201723.2723.2823.2523.2723.133,992,200
Jul 25, 201723.2623.2623.2423.2623.121,677,100
Jul 24, 201723.2623.2623.2223.2623.122,233,100
Jul 21, 201723.2323.2523.2023.2423.102,292,800
Jul 20, 201723.1923.2223.1823.2223.082,992,700
Jul 19, 201723.1523.1923.1523.1823.044,257,400
Jul 18, 201723.1723.1823.1623.1723.031,519,600
Jul 17, 201723.1523.1823.1523.1623.024,530,200
Jul 14, 201723.1423.1723.1423.1623.022,669,100
Jul 14, 20170.064 Dividend
Jul 13, 201723.1923.2123.1823.2023.003,234,400
Jul 12, 201723.1823.2123.1623.2123.013,887,000
Jul 11, 201723.1423.1723.1423.1622.962,908,500
Jul 10, 201723.1523.1623.1423.1522.954,730,900
Jul 07, 201723.0923.1623.0923.1322.936,614,300
Jul 06, 201723.1423.1423.1023.1222.924,660,800
Jul 05, 201723.1423.1623.1323.1322.932,799,300
Jul 03, 201723.1223.1723.1223.1222.921,335,400
Jun 30, 201723.1123.1423.0723.1422.942,525,300
Jun 29, 201723.0923.1023.0823.0822.883,943,600
Jun 28, 201723.1223.1223.1023.1022.902,724,500
Jun 27, 201723.1023.1323.0923.1222.924,712,800
Jun 26, 201723.0923.1223.0923.1022.904,455,200
Jun 23, 201723.0823.0923.0623.0622.863,130,500
Jun 22, 201723.0323.0923.0323.0722.873,714,300
Jun 21, 201723.1123.1123.0423.0422.847,421,900
Jun 20, 201723.1423.1423.0923.1022.905,718,000
Jun 19, 201723.1523.1623.1423.1422.943,255,300
Jun 16, 201723.1523.1623.1423.1522.952,615,600
Jun 15, 201723.1823.1823.1423.1422.943,057,700
Jun 15, 20170.063 Dividend
Jun 14, 201723.2523.2523.2123.2222.952,669,500
Jun 13, 201723.2623.2623.2423.2622.992,531,200
Jun 12, 201723.2223.2523.2223.2522.981,241,400
Jun 09, 201723.2623.2623.2223.2222.953,638,600
Jun 08, 201723.2223.2423.2223.2322.962,863,800
Jun 07, 201723.2723.2723.2123.2222.955,864,600
Jun 06, 201723.2623.2823.2423.2522.984,034,400
Jun 05, 201723.2923.3223.2723.2723.009,635,300
Jun 02, 201723.3023.3223.2823.3123.047,928,300
Jun 01, 201723.3023.3123.2823.2823.016,905,400
May 31, 201723.2923.3123.2823.3123.043,502,400
May 30, 201723.2923.3023.2723.2923.021,827,800
May 26, 201723.3123.3123.2823.3023.031,928,700
May 25, 201723.2923.3023.2823.3023.031,675,900
May 24, 201723.2723.2923.2523.2823.012,771,500
May 23, 201723.2823.2923.2623.2622.994,281,900
May 22, 201723.2423.2823.2423.2823.014,343,900
May 19, 201723.2623.2623.2123.2222.955,026,500
May 18, 201723.2723.2723.2323.2522.984,339,900
May 17, 201723.2723.2723.2523.2723.002,263,900
May 16, 201723.2723.2823.2523.2823.013,009,900
May 15, 201723.2623.2723.2423.2522.981,630,000
May 15, 20170.063 Dividend
May 12, 201723.2923.3223.2923.3022.971,602,100
May 11, 201723.2923.3123.2823.2822.951,630,300
May 10, 201723.2923.3123.2723.3022.973,614,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...