Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

13.27 -0.03 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.00 12.01 11.87 11.90 191,547 -0.06(-0.48%)
Jan 30, 2024 11.86 11.95 11.85 11.95 80,807 +0.11(+0.89%)
Jan 29, 2024 11.75 11.85 11.73 11.85 193,450 +0.12(+0.99%)
Jan 26, 2024 11.78 11.80 11.71 11.73 63,313 -0.07(-0.57%)
Jan 25, 2024 11.81 11.81 11.73 11.80 83,907 +0.04(+0.33%)
Jan 24, 2024 11.84 11.84 11.71 11.76 162,239 +0.01(+0.08%)
Jan 23, 2024 11.69 11.81 11.69 11.75 75,411 +0.04(+0.33%)
Jan 22, 2024 11.75 11.78 11.69 11.71 82,195 +0.01(+0.08%)
Jan 19, 2024 11.68 11.70 11.61 11.70 116,804 +0.06(+0.52%)
Jan 18, 2024 11.62 11.68 11.62 11.64 69,987 +0.01(+0.06%)
Jan 17, 2024 11.66 11.71 11.60 11.64 111,004 +0.03(+0.25%)
Jan 16, 2024 11.64 11.67 11.60 11.61 94,161 +0.00(+0.00%)
Jan 12, 2024 11.66 11.68 11.58 11.61 100,688 -0.07(-0.58%)
Jan 11, 2024 11.72 11.72 11.62 11.67 87,843 -0.01(-0.08%)
Jan 10, 2024 11.64 11.70 11.58 11.68 101,609 +0.09(+0.74%)
Jan 09, 2024 11.69 11.72 11.55 11.60 179,169 -0.04(-0.33%)
Jan 08, 2024 11.64 11.79 11.60 11.64 469,203 +0.05(+0.41%)
Jan 05, 2024 11.61 11.63 11.53 11.59 133,413 +0.03(+0.25%)
Jan 04, 2024 11.46 11.58 11.46 11.56 185,500 +0.06(+0.50%)
Jan 03, 2024 11.70 11.77 11.49 11.50 178,004 -0.21(-1.79%)
Jan 02, 2024 11.82 11.85 11.69 11.71 124,008 -0.11(-0.89%)
Dec 29, 2023 11.65 11.86 11.65 11.82 123,550 +0.11(+0.90%)
Dec 28, 2023 11.63 11.72 11.63 11.71 59,653 +0.09(+0.74%)
Dec 27, 2023 11.60 11.66 11.59 11.63 68,529 +0.03(+0.25%)
Dec 26, 2023 11.68 11.68 11.57 11.60 158,610 -0.06(-0.49%)
Dec 22, 2023 11.58 11.68 11.58 11.65 185,841 +0.13(+1.16%)
Dec 21, 2023 11.57 11.60 11.50 11.52 113,795 +0.00(+0.00%)
Dec 20, 2023 11.61 11.61 11.51 11.52 124,811 -0.06(-0.49%)
Dec 19, 2023 11.50 11.62 11.50 11.58 105,011 +0.08(+0.66%)
Dec 18, 2023 11.58 11.64 11.50 11.50 100,974 -0.06(-0.49%)
Dec 15, 2023 11.63 11.67 11.56 11.56 93,508 -0.07(-0.57%)
Dec 14, 2023 11.57 11.67 11.57 11.63 143,034 +0.09(+0.75%)
Dec 13, 2023 11.48 11.58 11.48 11.54 139,334 +0.06(+0.49%)
Dec 12, 2023 11.48 11.48 11.44 11.48 92,245 +0.01(+0.08%)
Dec 11, 2023 11.48 11.51 11.46 11.47 105,214 -0.06(-0.49%)
Dec 08, 2023 11.52 11.57 11.48 11.53 50,836 +0.00(+0.00%)
Dec 07, 2023 11.40 11.57 11.40 11.53 130,341 +0.12(+1.08%)
Dec 06, 2023 11.37 11.49 11.37 11.41 79,058 +0.02(+0.17%)
Dec 05, 2023 11.28 11.39 11.28 11.39 57,244 +0.07(+0.58%)
Dec 04, 2023 11.29 11.37 11.29 11.32 61,825 -0.02(-0.17%)
Dec 01, 2023 11.28 11.38 11.28 11.34 148,963 +0.04(+0.33%)
Nov 30, 2023 11.33 11.35 11.28 11.30 102,940 +0.03(+0.25%)
Nov 29, 2023 11.27 11.32 11.27 11.28 56,927 -0.01(-0.08%)
Nov 28, 2023 11.33 11.34 11.26 11.28 98,287 -0.03(-0.25%)
Nov 27, 2023 11.26 11.34 11.26 11.31 93,398 +0.00(+0.00%)
Nov 24, 2023 11.27 11.31 11.24 11.31 35,690 +0.09(+0.76%)
Nov 22, 2023 11.30 11.30 11.20 11.23 68,122 -0.02(-0.17%)
Nov 21, 2023 11.28 11.28 11.20 11.25 50,653 +0.01(+0.08%)
Nov 20, 2023 11.28 11.31 11.24 11.24 58,000 -0.04(-0.34%)
Nov 17, 2023 11.26 11.31 11.23 11.28 99,312 +0.09(+0.85%)
Nov 16, 2023 11.21 11.22 11.12 11.18 104,773 +0.00(+0.00%)
Nov 15, 2023 11.26 11.31 11.17 11.18 102,427 -0.10(-0.92%)
Nov 14, 2023 11.39 11.41 11.28 11.28 68,935 -0.03(-0.22%)
Nov 13, 2023 11.28 11.32 11.25 11.31 57,541 +0.06(+0.50%)
Nov 10, 2023 11.23 11.33 11.21 11.25 76,231 +0.09(+0.84%)
Nov 09, 2023 11.22 11.26 11.15 11.16 79,907 -0.08(-0.75%)
Nov 08, 2023 11.32 11.36 11.23 11.24 71,227 -0.04(-0.33%)
Nov 07, 2023 11.28 11.28 11.23 11.28 72,893 +0.03(+0.25%)
Nov 06, 2023 11.36 11.39 11.22 11.25 85,752 -0.08(-0.74%)
Nov 03, 2023 11.29 11.36 11.27 11.34 156,029 +0.13(+1.17%)
Nov 02, 2023 11.08 11.23 11.08 11.21 105,371 +0.13(+1.18%)
Nov 01, 2023 10.94 11.08 10.94 11.08 109,720 +0.20(+1.81%)
Oct 31, 2023 10.77 10.94 10.72 10.88 164,371 +0.18(+1.66%)
Oct 30, 2023 10.65 10.74 10.62 10.70 62,641 +0.06(+0.53%)
Oct 27, 2023 10.58 10.69 10.51 10.64 109,730 +0.09(+0.89%)
Oct 26, 2023 10.60 10.67 10.53 10.55 90,592 -0.06(-0.53%)
Oct 25, 2023 10.81 10.81 10.60 10.61 163,851 -0.27(-2.50%)
Oct 24, 2023 10.79 10.93 10.79 10.88 71,539 +0.06(+0.60%)
Oct 23, 2023 10.77 10.85 10.77 10.81 82,149 +0.01(+0.10%)
Oct 20, 2023 10.92 10.99 10.77 10.80 99,878 -0.09(-0.86%)
Oct 19, 2023 11.09 11.14 10.88 10.90 101,284 -0.14(-1.27%)
Oct 18, 2023 11.16 11.22 11.03 11.04 65,594 -0.17(-1.50%)
Oct 17, 2023 11.15 11.23 11.09 11.21 258,798 +0.04(+0.34%)
Oct 16, 2023 11.20 11.24 11.14 11.17 50,115 -0.03(-0.25%)
Oct 13, 2023 11.24 11.30 11.14 11.20 86,478 +0.01(+0.11%)
Oct 12, 2023 11.29 11.31 11.16 11.18 104,877 -0.08(-0.74%)
Oct 11, 2023 11.32 11.34 11.24 11.27 96,082 -0.07(-0.65%)
Oct 10, 2023 11.32 11.35 11.29 11.34 76,043 -0.01(-0.08%)
Oct 09, 2023 11.24 11.35 11.22 11.35 166,318 +0.13(+1.16%)
Oct 06, 2023 11.18 11.25 11.13 11.22 88,550 +0.03(+0.25%)
Oct 05, 2023 11.18 11.20 11.08 11.19 62,915 +0.05(+0.42%)
Oct 04, 2023 10.98 11.18 10.92 11.15 218,907 +0.16(+1.43%)
Oct 03, 2023 11.09 11.14 10.98 10.99 129,107 -0.10(-0.92%)
Oct 02, 2023 11.21 11.25 11.07 11.09 77,150 -0.09(-0.83%)
Sep 29, 2023 11.31 11.33 11.18 11.18 219,381 -0.10(-0.90%)
Sep 28, 2023 11.21 11.31 11.19 11.29 83,796 +0.02(+0.16%)
Sep 27, 2023 11.29 11.29 11.21 11.27 108,437 +0.00(+0.00%)
Sep 26, 2023 11.30 11.32 11.23 11.27 135,552 -0.06(-0.49%)
Sep 25, 2023 11.17 11.33 11.26 11.32 78,232 +0.11(+0.99%)
Sep 22, 2023 11.18 11.21 11.12 11.21 60,235 +0.10(+0.92%)
Sep 21, 2023 11.12 11.18 11.06 11.11 85,313 -0.03(-0.25%)
Sep 20, 2023 11.18 11.21 11.13 11.14 108,481 -0.04(-0.33%)
Sep 19, 2023 11.12 11.22 11.12 11.18 53,124 +0.06(+0.50%)
Sep 18, 2023 11.08 11.17 11.07 11.12 71,246 +0.02(+0.17%)
Sep 15, 2023 11.26 11.27 11.07 11.10 132,094 -0.18(-1.56%)
Sep 14, 2023 11.27 11.33 11.20 11.28 112,172 -0.01(-0.05%)
Sep 13, 2023 11.26 11.32 11.24 11.28 157,491 +0.06(+0.49%)
Sep 12, 2023 11.19 11.24 11.18 11.23 115,709 +0.05(+0.41%)
Sep 11, 2023 11.15 11.22 11.13 11.18 85,250 +0.00(+0.00%)
Sep 08, 2023 11.13 11.18 11.12 11.18 88,557 +0.08(+0.75%)
Sep 07, 2023 11.11 11.11 11.06 11.10 63,486 -0.01(-0.08%)
Sep 06, 2023 11.13 11.18 11.10 11.11 69,539 -0.04(-0.33%)
Sep 05, 2023 11.10 11.16 11.07 11.15 86,016 -0.01(-0.08%)
Sep 01, 2023 11.07 11.15 10.98 11.15 102,650 +0.09(+0.83%)
Aug 31, 2023 11.04 11.09 10.99 11.06 111,621 +0.03(+0.25%)
Aug 30, 2023 11.00 11.04 10.98 11.04 60,146 +0.00(+0.00%)
Aug 29, 2023 11.01 11.05 10.95 11.04 122,038 +0.04(+0.33%)
Aug 28, 2023 10.94 11.00 10.87 11.00 77,033 +0.10(+0.93%)
Aug 25, 2023 10.85 10.90 10.79 10.90 64,748 +0.06(+0.59%)
Aug 24, 2023 10.83 10.84 10.76 10.83 107,493 +0.06(+0.51%)
Aug 23, 2023 10.77 10.79 10.73 10.78 35,482 +0.06(+0.51%)
Aug 22, 2023 10.79 10.81 10.68 10.72 87,884 -0.03(-0.26%)
Aug 21, 2023 10.74 10.78 10.71 10.75 130,529 +0.05(+0.43%)
Aug 18, 2023 10.81 10.85 10.68 10.70 163,782 -0.12(-1.10%)
Aug 17, 2023 10.92 10.92 10.81 10.82 64,653 -0.06(-0.59%)
Aug 16, 2023 10.91 10.91 10.85 10.89 53,401 +0.01(+0.08%)
Aug 15, 2023 10.95 10.98 10.84 10.88 81,770 -0.07(-0.67%)
Aug 14, 2023 10.85 11.01 10.85 10.95 116,820 +0.10(+0.88%)
Aug 11, 2023 10.84 10.87 10.81 10.86 119,353 +0.05(+0.51%)
Aug 10, 2023 10.86 10.86 10.76 10.80 95,156 +0.04(+0.34%)
Aug 09, 2023 10.76 10.80 10.74 10.77 72,733 +0.01(+0.08%)
Aug 08, 2023 10.78 10.85 10.72 10.76 315,345 -0.05(-0.51%)
Aug 07, 2023 10.94 11.02 10.78 10.81 166,839 -0.10(-0.92%)
Aug 04, 2023 10.85 10.92 10.85 10.91 64,954 +0.05(+0.42%)
Aug 03, 2023 10.84 10.89 10.80 10.87 62,876 +0.01(+0.08%)
Aug 02, 2023 10.90 10.92 10.80 10.86 81,186 -0.05(-0.50%)
Aug 01, 2023 10.85 10.91 10.82 10.91 83,269 +0.06(+0.59%)
Jul 31, 2023 10.91 10.91 10.79 10.85 140,023 -0.02(-0.17%)
Jul 28, 2023 10.71 10.91 10.68 10.87 190,362 +0.19(+1.79%)
Jul 27, 2023 10.70 10.74 10.64 10.68 118,743 +0.04(+0.34%)
Jul 26, 2023 10.67 10.67 10.58 10.64 52,248 +0.00(+0.00%)
Jul 25, 2023 10.70 10.75 10.61 10.64 66,154 -0.05(-0.43%)
Jul 24, 2023 10.72 10.76 10.64 10.68 68,179 +0.04(+0.34%)
Jul 21, 2023 10.71 10.71 10.62 10.65 73,702 -0.04(-0.34%)
Jul 20, 2023 10.61 10.69 10.56 10.68 50,999 +0.09(+0.86%)
Jul 19, 2023 10.60 10.64 10.50 10.59 73,167 +0.02(+0.17%)
Jul 18, 2023 10.60 10.62 10.52 10.58 67,627 +0.01(+0.09%)
Jul 17, 2023 10.58 10.60 10.53 10.57 75,461 +0.01(+0.09%)
Jul 14, 2023 10.58 10.58 10.48 10.56 88,570 +0.00(+0.00%)
Jul 13, 2023 10.62 10.68 10.51 10.56 86,551 -0.02(-0.23%)
Jul 12, 2023 10.61 10.63 10.53 10.58 86,450 +0.04(+0.34%)
Jul 11, 2023 10.57 10.62 10.50 10.54 88,485 +0.03(+0.26%)
Jul 10, 2023 10.60 10.60 10.43 10.52 91,280 +0.07(+0.69%)
Jul 07, 2023 10.44 10.52 10.35 10.45 192,333 +0.05(+0.43%)
Jul 06, 2023 10.46 10.48 10.36 10.40 102,595 -0.06(-0.60%)
Jul 05, 2023 10.68 10.69 10.42 10.46 143,716 -0.23(-2.11%)
Jul 03, 2023 10.58 10.71 10.57 10.69 58,104 +0.18(+1.71%)
Jun 30, 2023 10.53 10.57 10.46 10.51 128,444 +0.07(+0.69%)
Jun 29, 2023 10.52 10.52 10.39 10.44 86,820 -0.09(-0.86%)
Jun 28, 2023 10.32 10.55 10.29 10.53 138,296 +0.24(+2.37%)
Jun 27, 2023 10.29 10.35 10.21 10.28 117,217 +0.02(+0.18%)
Jun 26, 2023 10.22 10.31 10.20 10.27 93,251 +0.08(+0.80%)
Jun 23, 2023 10.26 10.29 10.18 10.18 96,668 -0.07(-0.70%)
Jun 22, 2023 10.16 10.28 10.12 10.26 115,245 +0.13(+1.25%)
Jun 21, 2023 10.07 10.18 10.07 10.13 155,381 +0.03(+0.27%)
Jun 20, 2023 10.20 10.21 10.07 10.10 111,234 -0.06(-0.62%)
Jun 16, 2023 10.18 10.23 10.16 10.17 78,678 -0.02(-0.18%)
Jun 15, 2023 10.23 10.27 10.17 10.18 99,616 +0.20(+1.99%)
May 08, 2023 10.12 10.12 9.932 9.985 95,501 -0.09(-0.88%)
May 05, 2023 10.03 10.11 9.977 10.07 119,244 +0.10(+0.97%)
May 04, 2023 9.994 10.00 9.950 9.977 72,035 -0.01(-0.09%)
May 03, 2023 9.959 10.02 9.941 9.985 54,121 +0.03(+0.27%)
May 02, 2023 9.968 10.01 9.888 9.959 114,454 -0.06(-0.62%)
May 01, 2023 9.968 10.05 9.968 10.02 138,119 +0.01(+0.09%)
Apr 28, 2023 9.968 10.02 9.915 10.01 118,287 +0.06(+0.62%)
Apr 27, 2023 9.950 9.994 9.915 9.950 93,061 -0.02(-0.18%)
Apr 26, 2023 9.959 10.09 9.910 9.968 68,588 -0.02(-0.18%)
Apr 25, 2023 10.03 10.07 9.924 9.985 92,176 -0.13(-1.31%)
Apr 24, 2023 9.994 10.14 9.994 10.12 72,626 +0.09(+0.88%)
Apr 21, 2023 10.06 10.16 9.994 10.03 92,772 -0.09(-0.87%)
Apr 20, 2023 10.03 10.15 10.03 10.12 71,344 +0.10(+0.97%)
Apr 19, 2023 9.977 10.05 9.915 10.02 82,689 -0.02(-0.18%)
Apr 18, 2023 10.06 10.11 9.968 10.04 114,953 +0.02(+0.18%)
Apr 17, 2023 10.01 10.03 9.968 10.02 47,851 +0.04(+0.44%)
Apr 14, 2023 9.994 10.06 9.968 9.977 58,087 -0.03(-0.27%)
Apr 13, 2023 10.03 10.09 9.985 10.00 82,454 -0.01(-0.10%)
Apr 12, 2023 10.02 10.14 9.987 10.01 76,932 +0.03(+0.26%)
Apr 11, 2023 9.987 10.06 9.982 9.987 78,312 +0.00(+0.00%)
Apr 10, 2023 9.900 10.03 9.900 9.987 120,770 +0.04(+0.44%)
Apr 06, 2023 9.926 9.986 9.882 9.943 78,222 -0.01(-0.09%)
Apr 05, 2023 9.978 9.988 9.795 9.952 100,074 -0.03(-0.26%)
Apr 04, 2023 9.891 9.987 9.856 9.978 232,815 +0.08(+0.80%)
Apr 03, 2023 9.856 9.952 9.851 9.900 170,146 +0.09(+0.89%)
Mar 31, 2023 9.882 9.952 9.812 9.812 143,878 -0.01(-0.09%)
Mar 30, 2023 9.751 9.821 9.716 9.821 91,187 +0.13(+1.36%)
Mar 29, 2023 9.585 9.698 9.576 9.690 68,501 +0.16(+1.65%)
Mar 28, 2023 9.620 9.655 9.532 9.532 131,820 -0.07(-0.73%)
Mar 27, 2023 9.567 9.655 9.558 9.602 128,070 +0.08(+0.83%)
Mar 24, 2023 9.576 9.610 9.506 9.523 120,637 -0.06(-0.64%)
Mar 23, 2023 9.663 9.733 9.567 9.585 103,359 -0.02(-0.18%)
Mar 22, 2023 9.646 9.698 9.585 9.602 73,645 +0.01(+0.09%)
Mar 21, 2023 9.558 9.637 9.550 9.593 102,906 +0.07(+0.74%)
Mar 20, 2023 9.471 9.655 9.471 9.523 233,736 +0.09(+0.93%)
Mar 17, 2023 9.523 9.593 9.409 9.436 177,067 -0.11(-1.19%)
Mar 16, 2023 9.506 9.593 9.488 9.550 177,662 +0.01(+0.09%)
Mar 15, 2023 9.585 9.646 9.488 9.541 200,586 -0.12(-1.27%)
Mar 14, 2023 9.672 9.821 9.663 9.663 116,463 +0.03(+0.35%)
Mar 13, 2023 9.794 9.813 9.630 9.630 144,320 -0.21(-2.11%)
Mar 10, 2023 9.985 10.02 9.820 9.838 123,798 -0.17(-1.73%)
Mar 09, 2023 10.16 10.17 10.00 10.01 156,204 -0.12(-1.20%)
Mar 08, 2023 10.09 10.16 10.09 10.13 156,320 +0.03(+0.26%)
Mar 07, 2023 10.18 10.18 10.10 10.11 171,754 -0.05(-0.51%)
Mar 06, 2023 10.16 10.18 10.11 10.16 188,709 +0.07(+0.69%)
Mar 03, 2023 10.06 10.13 10.06 10.09 98,885 +0.03(+0.35%)
Mar 02, 2023 10.05 10.11 10.03 10.05 172,607 +0.00(+0.00%)
Mar 01, 2023 10.08 10.11 10.04 10.05 105,925 +0.00(+0.00%)
Feb 28, 2023 10.03 10.05 9.968 10.05 144,124 +0.09(+0.87%)
Feb 27, 2023 9.985 10.00 9.950 9.968 51,768 -0.02(-0.17%)
Feb 24, 2023 9.898 9.994 9.881 9.985 46,792 +0.07(+0.70%)
Feb 23, 2023 9.872 9.924 9.846 9.916 52,121 +0.07(+0.70%)
Feb 22, 2023 9.942 9.942 9.829 9.846 91,976 -0.07(-0.70%)
Feb 21, 2023 9.985 10.06 9.916 9.916 38,438 -0.12(-1.21%)
Feb 17, 2023 10.11 10.16 9.985 10.04 282,214 -0.04(-0.43%)
Feb 16, 2023 10.09 10.12 10.07 10.08 50,549 -0.02(-0.17%)
Feb 15, 2023 10.07 10.15 10.07 10.10 38,505 +0.01(+0.09%)
Feb 14, 2023 10.14 10.15 10.05 10.09 128,581 -0.03(-0.27%)
Feb 13, 2023 10.15 10.16 10.08 10.12 58,877 +0.00(+0.04%)
Feb 10, 2023 10.08 10.13 10.07 10.11 38,652 +0.00(+0.04%)
Feb 09, 2023 10.10 10.14 10.08 10.11 40,928 +0.06(+0.60%)
Feb 08, 2023 10.10 10.13 10.05 10.05 58,995 -0.07(-0.68%)
Feb 07, 2023 10.04 10.13 10.04 10.12 46,244 +0.06(+0.60%)
Feb 06, 2023 10.06 10.10 10.01 10.06 69,758 +0.00(+0.00%)
Feb 03, 2023 10.07 10.09 10.01 10.06 55,359 +0.00(+0.00%)
Feb 02, 2023 10.06 10.10 9.988 10.06 32,791 +0.06(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.