BKLN - PowerShares Senior Loan ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201723.0523.0523.0123.0523.051,816,066
Dec 14, 201723.0423.0623.0323.0423.042,912,400
Dec 13, 201723.0823.0823.0323.0523.053,437,000
Dec 12, 201723.0723.0923.0723.0823.082,627,900
Dec 11, 201723.0623.0923.0623.0823.082,133,500
Dec 08, 201723.0623.0723.0423.0623.062,282,600
Dec 07, 201723.0523.0723.0423.0623.062,883,600
Dec 06, 201723.0823.0823.0423.0523.054,886,200
Dec 05, 201723.0623.0723.0423.0423.043,444,000
Dec 04, 201723.0523.0823.0423.0523.053,076,200
Dec 01, 201723.0623.0623.0223.0523.052,599,300
Nov 30, 201723.0423.0623.0223.0523.052,740,500
Nov 29, 201723.0323.0423.0023.0123.013,984,000
Nov 28, 201723.0323.0623.0123.0523.054,722,500
Nov 27, 201723.0323.0423.0123.0323.031,874,500
Nov 24, 201723.0323.0323.0023.0223.02651,400
Nov 22, 201723.0123.0423.0023.0323.032,438,400
Nov 21, 201723.0023.0322.9923.0323.032,362,600
Nov 20, 201722.9823.0022.9723.0023.005,088,400
Nov 20, 20170.063 Dividend
Nov 17, 201723.0423.0423.0123.0422.983,403,100
Nov 16, 201723.0123.0423.0023.0022.945,458,300
Nov 15, 201722.9823.0122.9622.9822.927,868,700
Nov 14, 201723.0223.0222.9923.0022.943,582,600
Nov 13, 201723.0423.0623.0223.0322.976,935,800
Nov 10, 201723.0323.0723.0223.0322.976,235,000
Nov 09, 201723.0523.0723.0423.0522.994,373,200
Nov 08, 201723.1023.1123.0623.0623.003,714,200
Nov 07, 201723.1023.1323.1023.1123.055,393,500
Nov 06, 201723.0923.1323.0823.0923.033,420,900
Nov 03, 201723.1123.1223.0923.0923.035,113,600
Nov 02, 201723.1223.1423.0923.1123.052,573,400
Nov 01, 201723.1323.1423.1123.1123.051,752,400
Oct 31, 201723.1423.1423.1123.1223.062,031,000
Oct 30, 201723.1323.1423.1223.1423.081,348,800
Oct 27, 201723.1223.1723.1223.1423.08912,600
Oct 26, 201723.1223.1423.1023.1123.057,331,900
Oct 25, 201723.1823.1823.1323.1323.074,730,600
Oct 24, 201723.1723.1823.1523.1823.125,925,800
Oct 23, 201723.1723.1823.1423.1623.101,717,800
Oct 23, 20170.07 Dividend
Oct 20, 201723.2323.2323.2123.2123.081,225,700
Oct 19, 201723.2223.2423.2123.2123.083,162,500
Oct 18, 201723.2223.2623.2223.2523.123,174,000
Oct 17, 201723.2123.2423.2123.2423.112,703,300
Oct 16, 201723.1923.2223.1923.2123.081,608,700
Oct 13, 201723.2223.2223.1923.2023.073,272,900
Oct 12, 201723.1723.2223.1723.2223.091,742,300
Oct 11, 201723.2123.2223.1923.2023.072,542,900
Oct 10, 201723.1823.2123.1723.2023.071,447,000
Oct 09, 201723.1823.1923.1723.1723.04753,300
Oct 06, 201723.1723.1923.1523.1923.063,218,200
Oct 05, 201723.1523.1723.1323.1623.031,754,400
Oct 04, 201723.1423.1523.1123.1423.014,062,300
Oct 03, 201723.1323.1623.1223.1523.023,072,100
Oct 02, 201723.1623.1623.1223.1323.002,752,600
Sep 29, 201723.1223.1623.1223.1623.032,697,700
Sep 28, 201723.1223.1423.1023.1423.012,719,300
Sep 27, 201723.1123.1323.0823.1323.003,920,000
Sep 26, 201723.0823.0923.0723.0922.961,452,000
Sep 25, 201723.0623.0823.0523.0622.936,385,800
Sep 22, 201723.1023.1023.0723.0722.942,192,500
Sep 21, 201723.0623.1023.0523.1022.9710,859,600
Sep 20, 201723.0523.0823.0423.0622.933,928,400
Sep 19, 201723.0523.0723.0423.0522.922,657,700
Sep 18, 201723.0523.0623.0423.0522.921,785,800
Sep 18, 20170.07 Dividend
Sep 15, 201723.1023.1223.1023.1222.921,492,200
Sep 14, 201723.1123.1223.1023.1122.911,373,800
Sep 13, 201723.1123.1223.1023.1022.901,899,300
Sep 12, 201723.1323.1323.1023.1222.922,598,100
Sep 11, 201723.1223.1223.1123.1222.921,506,900
Sep 08, 201723.1123.1223.0923.0922.892,716,000
Sep 07, 201723.1223.1223.1023.1222.921,806,200
Sep 06, 201723.1023.1123.0823.0922.894,897,400
Sep 05, 201723.1223.1323.0723.0722.873,540,500
Sep 01, 201723.1323.1423.1223.1222.922,264,000
Aug 31, 201723.1423.1523.1223.1422.942,896,200
Aug 30, 201723.1423.1523.1123.1222.922,262,800
Aug 29, 201723.1423.1423.1223.1422.942,133,500
Aug 28, 201723.1523.1523.1223.1422.942,019,000
Aug 25, 201723.1423.1423.1223.1422.941,538,800
Aug 24, 201723.0723.1323.0723.1322.932,245,200
Aug 23, 201723.0523.0723.0523.0622.861,701,400
Aug 22, 201723.0423.0823.0423.0822.882,094,000
Aug 21, 201723.0623.0723.0323.0322.832,157,700
Aug 18, 201723.0823.0923.0523.0522.854,144,700
Aug 17, 201723.1123.1123.0323.0422.843,653,300
Aug 16, 201723.1123.1223.1023.1222.922,972,600
Aug 15, 201723.0923.1423.0923.1022.905,153,300
Aug 15, 20170.069 Dividend
Aug 14, 201723.1623.2023.1623.1822.914,854,600
Aug 11, 201723.1623.1923.1423.1622.895,123,500
Aug 10, 201723.2223.2223.1423.1522.883,708,500
Aug 09, 201723.2523.2523.2023.2222.953,555,700
Aug 08, 201723.2323.2623.2323.2522.981,883,300
Aug 07, 201723.2423.2523.2223.2222.951,726,600
Aug 04, 201723.2523.2723.2223.2222.951,805,400
Aug 03, 201723.2523.2723.2223.2422.973,619,000
Aug 02, 201723.2623.2723.2523.2522.981,545,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...