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 )

13.06 -0.21 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2008 5.895 5.897 5.769 5.873 258,283 -0.03(-0.57%)
Jan 30, 2008 5.951 5.973 5.893 5.906 244,827 -0.03(-0.44%)
Jan 29, 2008 5.962 5.984 5.928 5.932 240,569 +0.01(+0.19%)
Jan 28, 2008 5.954 5.954 5.873 5.921 165,632 -0.01(-0.13%)
Jan 25, 2008 5.954 5.966 5.910 5.928 167,468 +0.02(+0.38%)
Jan 24, 2008 5.880 5.906 5.840 5.906 212,401 +0.07(+1.14%)
Jan 23, 2008 5.873 5.880 5.750 5.839 228,304 -0.04(-0.69%)
Jan 22, 2008 5.813 5.910 5.754 5.880 207,549 -0.09(-1.49%)
Jan 21, 2008 6.025 6.025 5.843 5.969 0 +0.00(+0.00%)
Jan 18, 2008 6.025 6.025 5.843 5.969 250,129 +0.01(+0.12%)
Jan 17, 2008 6.110 6.110 5.958 5.962 260,270 -0.15(-2.49%)
Jan 16, 2008 6.058 6.114 6.058 6.114 149,867 +0.03(+0.49%)
Jan 15, 2008 6.092 6.092 6.055 6.084 145,284 -0.01(-0.12%)
Jan 14, 2008 6.081 6.114 6.047 6.092 267,928 +0.05(+0.86%)
Jan 11, 2008 6.110 6.136 6.040 6.040 374,937 -0.04(-0.67%)
Jan 10, 2008 6.025 6.081 6.003 6.081 189,881 +0.05(+0.80%)
Jan 09, 2008 6.032 6.032 5.943 6.032 150,945 +0.03(+0.43%)
Jan 08, 2008 5.992 6.032 5.973 6.006 337,740 +0.04(+0.68%)
Jan 07, 2008 5.988 6.014 5.962 5.966 197,037 -0.02(-0.37%)
Jan 04, 2008 6.095 6.095 5.966 5.987 220,622 -0.06(-0.93%)
Jan 03, 2008 5.947 6.044 5.947 6.044 190,298 +0.11(+1.81%)
Jan 02, 2008 5.906 5.947 5.877 5.936 135,096 +0.08(+1.39%)
Jan 01, 2008 5.828 5.869 5.817 5.854 735,589 +0.00(+0.00%)
Dec 31, 2007 5.828 5.869 5.817 5.854 735,589 +0.05(+0.83%)
Dec 28, 2007 5.839 5.843 5.784 5.806 702,777 +0.00(+0.00%)
Dec 27, 2007 5.843 5.862 5.791 5.806 449,935 -0.04(-0.70%)
Dec 26, 2007 5.862 5.891 5.817 5.847 425,671 -0.01(-0.19%)
Dec 24, 2007 5.836 5.873 5.802 5.858 333,427 +0.06(+1.09%)
Dec 21, 2007 5.869 5.869 5.762 5.795 447,485 +0.03(+0.45%)
Dec 20, 2007 5.762 5.836 5.739 5.769 452,836 +0.00(+0.06%)
Dec 19, 2007 5.851 5.854 5.765 5.765 226,957 -0.06(-1.02%)
Dec 18, 2007 5.839 5.843 5.788 5.825 394,883 +0.04(+0.71%)
Dec 17, 2007 5.780 5.825 5.728 5.784 490,572 +0.00(+0.06%)
Dec 14, 2007 5.828 5.828 5.758 5.780 278,709 -0.01(-0.19%)
Dec 13, 2007 5.932 5.932 5.780 5.791 307,551 -0.11(-1.82%)
Dec 12, 2007 5.977 6.014 5.884 5.899 246,364 -0.05(-0.87%)
Dec 11, 2007 6.077 6.077 5.943 5.951 240,164 -0.13(-2.20%)
Dec 10, 2007 6.084 6.129 6.058 6.084 229,922 +0.01(+0.18%)
Dec 07, 2007 6.173 6.214 6.073 6.073 265,232 -0.07(-1.21%)
Dec 06, 2007 6.155 6.170 6.073 6.147 177,091 +0.01(+0.24%)
Dec 05, 2007 6.196 6.196 6.047 6.133 261,189 +0.01(+0.24%)
Dec 04, 2007 6.121 6.170 6.107 6.118 153,107 -0.07(-1.08%)
Dec 03, 2007 6.307 6.307 6.099 6.184 224,935 +0.06(+0.97%)
Nov 30, 2007 6.433 6.433 6.036 6.125 192,994 +0.05(+0.79%)
Nov 29, 2007 6.025 6.092 6.018 6.077 154,182 -0.02(-0.36%)
Nov 28, 2007 6.604 6.604 6.014 6.099 245,420 +0.09(+1.48%)
Nov 27, 2007 7.142 7.157 5.899 6.010 260,353 +0.04(+0.68%)
Nov 26, 2007 5.847 5.973 5.847 5.969 149,058 +0.10(+1.71%)
Nov 23, 2007 5.810 5.884 5.810 5.869 134,236 +0.05(+0.83%)
Nov 21, 2007 5.750 5.839 5.724 5.821 295,421 +0.07(+1.23%)
Nov 20, 2007 5.877 5.877 5.750 5.750 347,915 -0.04(-0.64%)
Nov 19, 2007 5.936 5.936 5.724 5.788 395,059 -0.09(-1.52%)
Nov 16, 2007 5.910 5.914 5.784 5.877 216,175 -0.04(-0.63%)
Nov 15, 2007 5.992 5.992 5.906 5.914 182,212 -0.03(-0.56%)
Nov 14, 2007 5.906 5.962 5.891 5.947 260,919 +0.04(+0.63%)
Nov 13, 2007 5.932 5.932 5.873 5.910 329,653 -0.03(-0.56%)
Nov 12, 2007 5.940 5.969 5.910 5.943 280,057 +0.00(+0.06%)
Nov 09, 2007 5.836 5.973 5.836 5.940 232,889 -0.02(-0.37%)
Nov 08, 2007 5.962 6.010 5.888 5.962 339,357 +0.00(+0.00%)
Nov 07, 2007 6.025 6.036 5.951 5.962 497,580 -0.10(-1.65%)
Nov 06, 2007 6.103 6.140 6.029 6.062 418,334 -0.06(-1.03%)
Nov 05, 2007 6.207 6.207 6.092 6.125 162,808 -0.06(-0.96%)
Nov 02, 2007 6.162 6.199 6.140 6.184 186,255 +0.01(+0.12%)
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.