BKLN - PowerShares Senior Loan ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 01, 201723.2723.2823.2523.2723.004,209,900
Jul 31, 201723.2823.3023.2623.2723.002,187,800
Jul 28, 201723.2823.2923.2623.2923.021,650,900
Jul 27, 201723.2723.2923.2623.2823.012,944,400
Jul 26, 201723.2723.2823.2523.2723.003,992,200
Jul 25, 201723.2623.2623.2423.2622.991,677,100
Jul 24, 201723.2623.2623.2223.2622.992,233,100
Jul 21, 201723.2323.2523.2023.2422.972,292,800
Jul 20, 201723.1923.2223.1823.2222.952,992,700
Jul 19, 201723.1523.1923.1523.1822.914,257,400
Jul 18, 201723.1723.1823.1623.1722.901,519,600
Jul 17, 201723.1523.1823.1523.1622.894,530,200
Jul 14, 201723.1423.1723.1423.1622.892,669,100
Jul 14, 20170.064 Dividend
Jul 13, 201723.1923.2123.1823.2022.873,234,400
Jul 12, 201723.1823.2123.1623.2122.883,887,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...