Canada markets open in 1 hour 5 minutes

BlackRock AAA CLO ETF (CLOA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
51.670.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202451.6951.6951.6651.6751.6737,000
May 03, 202451.6951.7151.6451.6751.67172,200
May 02, 202451.6551.6951.6351.6551.65227,500
May 01, 202451.6451.6451.6251.6451.6442,100
May 01, 20240.231 Dividend
Apr 30, 202451.8251.8551.8251.8251.5989,100
Apr 29, 202451.9051.9051.8151.8251.59185,300
Apr 26, 202451.8251.8251.7751.8051.5739,800
Apr 25, 202451.8151.8151.7351.7551.5255,700
Apr 24, 202451.7851.7851.7151.7151.4858,500
Apr 23, 202451.7251.7751.7251.7451.5143,200
Apr 22, 202451.7751.7751.7151.7251.4951,000
Apr 19, 202451.7651.7651.7151.7351.5038,000
Apr 18, 202451.7551.7551.7151.7151.48126,200
Apr 17, 202451.7451.7451.7051.7051.4743,700
Apr 16, 202451.7451.7451.6851.6851.4555,500
Apr 15, 202451.7151.7151.6851.6851.4541,200
Apr 12, 202451.6351.6751.6351.6751.4399,100
Apr 11, 202451.5851.6251.5651.6251.3954,600
Apr 10, 202451.5951.6351.5751.6051.371,790,100
Apr 09, 202451.5751.5751.5651.5751.3428,500
Apr 08, 202451.5751.5951.5651.5651.3415,700
Apr 05, 202451.5351.5751.5351.5651.3417,600
Apr 04, 202451.5151.5451.4951.5451.3119,800
Apr 03, 202451.5251.5251.4951.5151.2818,000
Apr 02, 202451.5851.5851.4751.5051.2728,400
Apr 01, 202451.5051.5151.4751.4951.2632,400
Apr 01, 20240.283 Dividend
Mar 28, 202451.7851.7851.6951.7351.2225,000
Mar 27, 202451.6451.7751.6451.6951.1834,200
Mar 26, 202451.7651.7651.6451.6851.1749,200
Mar 25, 202451.7551.7551.6251.6851.1720,200
Mar 22, 202451.6251.6851.6051.6651.1528,700
Mar 21, 202451.5851.6251.5651.6251.1126,500
Mar 20, 202451.6051.6051.5551.5651.0578,000
Mar 19, 202451.6051.6251.5451.5651.0584,100
Mar 18, 202451.6151.7351.5851.6251.1118,200
Mar 15, 202451.5851.6051.5551.6051.0844,100
Mar 14, 202451.5851.5851.5551.5851.0749,700
Mar 13, 202451.5851.5851.5451.5651.0514,900
Mar 12, 202451.5651.5851.5551.5751.0633,200
Mar 11, 202451.5651.5651.5451.5651.0426,300
Mar 08, 202451.5551.5651.5351.5651.0425,900
Mar 07, 202451.5751.5851.4951.5651.0571,200
Mar 06, 202451.5451.5651.5351.5451.0318,800
Mar 05, 202451.5451.5651.5451.5651.0518,700
Mar 04, 202451.5051.5651.5051.5351.0239,000
Mar 01, 202451.5451.5551.5151.5451.0399,500
Mar 01, 20240.243 Dividend
Feb 29, 202451.7451.7851.7451.7651.0124,300
Feb 28, 202451.7951.7951.7451.7551.0013,900
Feb 27, 202451.7651.7751.7151.7551.0012,600
Feb 26, 202451.7351.7551.7251.7350.9814,600
Feb 23, 202451.7051.7651.7051.7350.989,900
Feb 22, 202451.7051.7351.7051.7050.9550,700
Feb 21, 202451.6951.7251.6951.7050.9519,900
Feb 20, 202451.6651.7151.6651.6750.9216,700
Feb 16, 202451.6551.6851.6251.6750.9239,300
Feb 15, 202451.6451.6451.5851.6450.8924,500
Feb 14, 202451.5951.6251.5951.6150.8624,000
Feb 13, 202451.5951.6351.5851.6250.8625,400
Feb 12, 202451.5851.6251.5651.6050.858,900
Feb 09, 202451.5751.5851.5651.5850.8323,000
Feb 08, 202451.5651.5751.5651.5650.8118,400
Feb 07, 202451.5651.5751.5551.5650.819,400
Feb 06, 202451.5551.5551.5351.5550.805,900
Feb 05, 202451.5251.5251.5051.5150.7627,700
Feb 02, 202451.4951.5151.4651.5050.7537,900
Feb 01, 202451.5151.5151.4751.4950.7413,300
Feb 01, 20240.238 Dividend
Jan 31, 202451.7051.7151.6951.7050.717,400
Jan 30, 202451.7051.7051.6751.6950.7112,000
Jan 29, 202451.6451.6851.6451.6750.6817,500
Jan 26, 202451.6551.6551.6151.6550.6620,600
Jan 25, 202451.6451.6651.6151.6350.6534,700
Jan 24, 202451.6351.6651.6351.6450.657,400
Jan 23, 202451.6251.6451.6251.6350.64115,800
Jan 22, 202451.6051.6151.5851.5950.6121,100
Jan 19, 202451.6051.6251.5651.5950.6193,100
Jan 18, 202451.5151.5551.5151.5250.5419,400
Jan 17, 202451.5151.5351.4951.5250.5316,300
Jan 16, 202451.4351.5051.4351.4750.4949,100
Jan 12, 202451.4051.4451.4051.4450.458,200
Jan 11, 202451.3851.4351.3451.4050.4217,900
Jan 10, 202451.3551.3551.3151.3450.3622,500
Jan 09, 202451.4151.4151.3351.3450.3625,600
Jan 08, 202451.3851.3851.3451.3450.3614,200
Jan 05, 202451.3551.3651.3251.3550.3746,800
Jan 04, 202451.3051.3451.3051.3150.3320,600
Jan 03, 202451.2751.2851.2451.2650.2918,800
Jan 02, 202451.2951.3151.2051.2750.2911,400
Dec 29, 202351.2751.2751.2251.2650.2812,200
Dec 28, 202351.2551.2751.2051.2550.2713,000
Dec 27, 202351.2151.2451.1651.2250.2417,300
Dec 26, 202351.2051.2451.1451.1650.1817,400
Dec 22, 202351.2151.2151.1551.1850.205,500
Dec 21, 202351.1851.2051.1551.1750.2025,800
Dec 20, 202351.0451.1851.0451.1150.1314,200
Dec 19, 202351.0851.1151.0651.0850.1011,600
Dec 18, 202351.0751.0951.0451.0650.0917,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...