Invesco Senior Loan ETF (BKLN)
20.72
-0.01 (-0.05%)
At close: Apr 02, 2025, 1:13 PM
MFIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.70 | 20.73 | 20.68 | 20.73 | 0.03 | 0.14% | 19,571,246 |
| Mar 31, 2025 | 20.70 | 20.73 | 20.67 | 20.70 | -0.01 | -0.05% | 21,590,900 |
| Mar 28, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | -0.07 | -0.34% | 22,152,647 |
| Mar 27, 2025 | 20.78 | 20.79 | 20.76 | 20.78 | 0.01 | 0.05% | 10,204,417 |
| Mar 26, 2025 | 20.79 | 20.79 | 20.76 | 20.77 | -0.01 | -0.05% | 16,231,374 |
| Mar 25, 2025 | 20.78 | 20.79 | 20.76 | 20.78 | 0.01 | 0.05% | 19,122,000 |
| Mar 24, 2025 | 20.76 | 20.78 | 20.75 | 20.77 | -0.08 | -0.38% | 15,098,200 |
| Mar 21, 2025 | 20.84 | 20.86 | 20.83 | 20.85 | 0.00 | 0.00% | 11,078,000 |
| Mar 20, 2025 | 20.78 | 20.86 | 20.78 | 20.85 | 0.04 | 0.19% | 20,072,400 |
| Mar 19, 2025 | 20.79 | 20.84 | 20.78 | 20.81 | 0.02 | 0.10% | 17,291,535 |
| Mar 18, 2025 | 20.80 | 20.81 | 20.78 | 20.79 | -0.02 | -0.10% | 9,769,137 |
| Mar 17, 2025 | 20.81 | 20.82 | 20.79 | 20.81 | 0.00 | 0.00% | 21,907,100 |
| Mar 14, 2025 | 20.81 | 20.82 | 20.78 | 20.81 | 0.02 | 0.10% | 25,413,716 |
| Mar 13, 2025 | 20.84 | 20.85 | 20.77 | 20.79 | -0.05 | -0.24% | 28,601,545 |
| Mar 12, 2025 | 20.87 | 20.87 | 20.82 | 20.84 | -0.01 | -0.05% | 34,734,700 |
| Mar 11, 2025 | 20.88 | 20.88 | 20.84 | 20.85 | 0.00 | 0.00% | 41,467,044 |
| Mar 10, 2025 | 20.89 | 20.89 | 20.85 | 20.85 | -0.05 | -0.24% | 26,644,100 |
| Mar 7, 2025 | 20.88 | 20.91 | 20.87 | 20.90 | 0.02 | 0.10% | 23,291,700 |
| Mar 6, 2025 | 20.90 | 20.92 | 20.88 | 20.88 | -0.03 | -0.14% | 20,307,429 |
| Mar 5, 2025 | 20.89 | 20.92 | 20.86 | 20.91 | 0.04 | 0.19% | 21,110,502 |
| Mar 4, 2025 | 20.88 | 20.89 | 20.82 | 20.87 | -0.02 | -0.10% | 47,478,837 |
| Mar 3, 2025 | 20.96 | 20.96 | 20.89 | 20.89 | -0.07 | -0.33% | 13,728,128 |
| Feb 28, 2025 | 20.95 | 20.96 | 20.92 | 20.96 | 0.02 | 0.10% | 23,215,800 |
| Feb 27, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 0.00 | 0.00% | 9,143,300 |
| Feb 26, 2025 | 20.94 | 20.95 | 20.92 | 20.94 | 0.02 | 0.10% | 13,207,597 |
| Feb 25, 2025 | 20.94 | 20.94 | 20.91 | 20.92 | 0.00 | 0.00% | 16,146,703 |
| Feb 24, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | -0.12 | -0.57% | 7,971,600 |
| Feb 21, 2025 | 21.07 | 21.08 | 21.04 | 21.04 | -0.03 | -0.14% | 16,196,700 |
| Feb 20, 2025 | 21.08 | 21.09 | 21.06 | 21.07 | -0.01 | -0.05% | 11,140,609 |
| Feb 19, 2025 | 21.08 | 21.09 | 21.07 | 21.08 | 0.00 | 0.00% | 18,529,109 |
| Feb 18, 2025 | 21.08 | 21.09 | 21.06 | 21.08 | 0.01 | 0.05% | 13,746,753 |
| Feb 14, 2025 | 21.07 | 21.07 | 21.04 | 21.07 | 0.02 | 0.10% | 12,595,000 |
| Feb 13, 2025 | 21.03 | 21.06 | 21.02 | 21.05 | 0.03 | 0.14% | 7,116,100 |
| Feb 12, 2025 | 21.01 | 21.03 | 20.99 | 21.02 | 0.01 | 0.05% | 6,275,154 |
| Feb 11, 2025 | 21.03 | 21.03 | 21.01 | 21.01 | -0.02 | -0.10% | 8,339,800 |
| Feb 10, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 0.01 | 0.05% | 15,967,900 |
| Feb 7, 2025 | 21.04 | 21.05 | 21.01 | 21.02 | -0.01 | -0.05% | 6,112,200 |
| Feb 6, 2025 | 21.05 | 21.06 | 21.02 | 21.03 | -0.02 | -0.10% | 13,724,609 |
| Feb 5, 2025 | 21.05 | 21.05 | 21.03 | 21.05 | 0.00 | 0.00% | 9,923,641 |
| Feb 4, 2025 | 21.02 | 21.05 | 21.02 | 21.05 | 0.03 | 0.14% | 11,458,337 |
| Feb 3, 2025 | 21.03 | 21.04 | 21.01 | 21.02 | -0.03 | -0.14% | 10,513,300 |
| Jan 31, 2025 | 21.08 | 21.08 | 21.04 | 21.05 | -0.02 | -0.09% | 11,884,259 |
| Jan 30, 2025 | 21.05 | 21.07 | 21.04 | 21.07 | 0.03 | 0.14% | 12,892,401 |
| Jan 29, 2025 | 21.06 | 21.06 | 21.04 | 21.04 | -0.01 | -0.05% | 19,803,642 |
| Jan 28, 2025 | 21.07 | 21.07 | 21.05 | 21.05 | -0.01 | -0.05% | 9,724,800 |
| Jan 27, 2025 | 21.04 | 21.06 | 21.02 | 21.06 | 0.00 | 0.00% | 14,254,925 |
| Jan 24, 2025 | 21.06 | 21.07 | 21.05 | 21.06 | 0.00 | 0.00% | 4,520,624 |
| Jan 23, 2025 | 21.05 | 21.06 | 21.05 | 21.06 | 0.00 | 0.00% | 5,882,452 |
| Jan 22, 2025 | 21.06 | 21.06 | 21.04 | 21.06 | 0.01 | 0.05% | 8,800,948 |
| Jan 21, 2025 | 21.03 | 21.05 | 21.03 | 21.05 | -0.10 | -0.47% | 11,667,900 |