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, 2012 5.992 5.992 5.889 5.915 203,223 -0.04(-0.72%)
Jan 30, 2012 5.932 6.005 5.907 5.958 202,687 -0.04(-0.64%)
Jan 27, 2012 5.932 5.997 5.928 5.997 182,153 +0.08(+1.30%)
Jan 26, 2012 5.881 5.937 5.847 5.920 372,926 +0.04(+0.66%)
Jan 25, 2012 5.799 5.884 5.799 5.881 203,738 +0.08(+1.33%)
Jan 24, 2012 5.825 5.885 5.804 5.804 398,313 -0.07(-1.17%)
Jan 23, 2012 5.812 5.889 5.765 5.872 307,447 +0.09(+1.48%)
Jan 20, 2012 5.769 5.829 5.769 5.787 180,913 +0.00(+0.00%)
Jan 19, 2012 5.748 5.812 5.739 5.787 142,820 +0.04(+0.67%)
Jan 18, 2012 5.787 5.787 5.722 5.748 157,379 -0.00(-0.07%)
Jan 17, 2012 5.752 5.781 5.718 5.752 210,993 +0.01(+0.15%)
Jan 13, 2012 5.829 5.834 5.654 5.744 166,592 -0.06(-0.96%)
Jan 12, 2012 5.859 5.898 5.799 5.799 192,355 -0.06(-1.10%)
Jan 11, 2012 5.988 5.988 5.842 5.864 113,199 -0.11(-1.80%)
Jan 10, 2012 5.907 5.971 5.884 5.971 146,445 +0.11(+1.90%)
Jan 09, 2012 5.851 5.877 5.821 5.859 111,451 +0.05(+0.89%)
Jan 06, 2012 5.842 5.842 5.782 5.808 70,984 -0.04(-0.66%)
Jan 05, 2012 5.855 5.864 5.791 5.847 173,318 +0.01(+0.22%)
Jan 04, 2012 5.829 5.834 5.769 5.834 238,838 +0.06(+0.97%)
Dec 30, 2011 5.825 5.825 5.739 5.778 146,457 -0.02(-0.30%)
Dec 29, 2011 5.962 5.984 5.752 5.795 426,393 -0.17(-2.81%)
Dec 28, 2011 5.954 5.997 5.920 5.962 456,698 +0.06(+1.04%)
Dec 27, 2011 5.851 5.901 5.838 5.901 163,856 +0.05(+0.86%)
Dec 23, 2011 5.792 5.897 5.792 5.851 347,328 +0.20(+3.58%)
Dec 21, 2011 5.513 5.657 5.505 5.648 344,955 +0.16(+2.92%)
Dec 20, 2011 5.421 5.492 5.411 5.488 243,264 +0.11(+2.04%)
Dec 19, 2011 5.412 5.438 5.362 5.379 203,935 +0.01(+0.16%)
Dec 16, 2011 5.459 5.501 5.353 5.370 213,019 -0.05(-1.01%)
Dec 15, 2011 5.421 5.488 5.417 5.425 234,937 +0.01(+0.16%)
Dec 14, 2011 5.454 5.498 5.412 5.417 189,279 -0.09(-1.61%)
Dec 13, 2011 5.585 5.602 5.476 5.505 207,211 -0.05(-0.91%)
Dec 12, 2011 5.585 5.615 5.547 5.556 248,872 -0.04(-0.77%)
Dec 09, 2011 5.582 5.628 5.565 5.599 169,229 +0.04(+0.75%)
Dec 08, 2011 5.590 5.595 5.532 5.557 200,916 -0.03(-0.45%)
Dec 07, 2011 5.716 5.720 5.553 5.582 231,080 -0.12(-2.06%)
Dec 06, 2011 5.670 5.716 5.662 5.699 310,357 +0.04(+0.74%)
Dec 05, 2011 5.649 5.683 5.586 5.658 295,488 +0.06(+1.05%)
Dec 02, 2011 5.574 5.649 5.540 5.599 294,820 +0.02(+0.30%)
Dec 01, 2011 5.482 5.582 5.473 5.582 234,232 +0.11(+1.99%)
Nov 30, 2011 5.473 5.490 5.427 5.473 243,433 +0.10(+1.95%)
Nov 29, 2011 5.364 5.377 5.326 5.368 149,166 +0.02(+0.39%)
Nov 28, 2011 5.368 5.381 5.322 5.347 131,012 +0.05(+0.95%)
Nov 25, 2011 5.289 5.326 5.280 5.297 87,912 +0.02(+0.40%)
Nov 23, 2011 5.335 5.394 5.259 5.276 224,816 -0.08(-1.56%)
Nov 22, 2011 5.339 5.368 5.310 5.360 138,345 +0.04(+0.71%)
Nov 21, 2011 5.394 5.406 5.306 5.322 144,136 -0.05(-1.01%)
Nov 18, 2011 5.414 5.414 5.356 5.377 163,576 +0.04(+0.79%)
Nov 17, 2011 5.456 5.482 5.314 5.335 218,032 -0.11(-2.00%)
Nov 16, 2011 5.511 5.511 5.427 5.444 131,487 -0.05(-0.99%)
Nov 15, 2011 5.469 5.559 5.461 5.498 273,893 +0.00(+0.08%)
Nov 14, 2011 5.590 5.590 5.469 5.494 120,123 -0.10(-1.87%)
Nov 11, 2011 5.666 5.683 5.536 5.599 256,357 +0.11(+2.06%)
Nov 10, 2011 5.519 5.519 5.450 5.486 70,233 +0.05(+0.91%)
Nov 09, 2011 5.461 5.466 5.386 5.436 168,692 -0.05(-0.91%)
Nov 08, 2011 5.453 5.486 5.441 5.486 119,636 +0.03(+0.61%)
Nov 07, 2011 5.461 5.486 5.441 5.453 188,100 -0.05(-0.83%)
Nov 04, 2011 5.466 5.541 5.411 5.499 163,058 -0.02(-0.45%)
Nov 03, 2011 5.466 5.536 5.420 5.524 180,351 +0.06(+1.07%)
Nov 02, 2011 5.399 5.507 5.357 5.466 286,470 +0.08(+1.47%)
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.