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, 2020 9.167 9.174 9.132 9.146 66,512 -0.02(-0.23%)
Jan 30, 2020 9.195 9.195 9.151 9.167 55,163 -0.02(-0.23%)
Jan 29, 2020 9.195 9.208 9.167 9.188 99,939 +0.00(+0.00%)
Jan 28, 2020 9.146 9.188 9.139 9.188 105,706 +0.04(+0.46%)
Jan 27, 2020 9.167 9.167 9.104 9.146 158,639 -0.07(-0.76%)
Jan 24, 2020 9.278 9.278 9.195 9.215 146,643 -0.02(-0.23%)
Jan 23, 2020 9.201 9.236 9.181 9.236 104,492 +0.06(+0.68%)
Jan 22, 2020 9.153 9.201 9.139 9.174 162,882 +0.00(+0.00%)
Jan 21, 2020 9.153 9.188 9.153 9.174 79,724 +0.04(+0.46%)
Jan 17, 2020 9.181 9.181 9.125 9.132 66,225 -0.04(-0.46%)
Jan 16, 2020 9.160 9.174 9.139 9.174 73,486 +0.01(+0.15%)
Jan 15, 2020 9.097 9.167 9.097 9.160 90,622 +0.06(+0.61%)
Jan 14, 2020 9.104 9.132 9.076 9.104 120,429 +0.01(+0.15%)
Jan 13, 2020 9.069 9.111 9.062 9.090 79,892 +0.02(+0.23%)
Jan 10, 2020 9.069 9.090 9.027 9.069 113,960 +0.01(+0.15%)
Jan 09, 2020 9.069 9.069 9.034 9.055 99,877 +0.02(+0.23%)
Jan 08, 2020 8.999 9.055 8.950 9.034 74,501 +0.06(+0.70%)
Jan 07, 2020 8.964 8.999 8.943 8.971 79,455 +0.03(+0.39%)
Jan 06, 2020 8.957 8.957 8.929 8.936 88,761 -0.03(-0.31%)
Jan 03, 2020 9.006 9.006 8.964 8.964 51,461 -0.06(-0.62%)
Jan 02, 2020 8.992 9.027 8.992 9.020 43,234 +0.04(+0.47%)
Dec 31, 2019 8.957 8.992 8.957 8.978 86,007 +0.01(+0.16%)
Dec 30, 2019 8.999 9.013 8.950 8.964 236,192 -0.03(-0.34%)
Dec 27, 2019 8.918 8.995 8.918 8.995 114,347 +0.10(+1.17%)
Dec 26, 2019 8.912 8.932 8.891 8.891 72,324 -0.02(-0.23%)
Dec 24, 2019 8.898 8.912 8.877 8.912 40,086 +0.05(+0.55%)
Dec 23, 2019 8.870 8.898 8.845 8.863 131,023 +0.00(+0.00%)
Dec 20, 2019 8.849 8.877 8.828 8.863 155,010 +0.04(+0.47%)
Dec 19, 2019 8.814 8.842 8.801 8.821 182,394 +0.02(+0.24%)
Dec 18, 2019 8.849 8.849 8.787 8.801 169,392 -0.05(-0.55%)
Dec 17, 2019 8.759 8.849 8.745 8.849 170,209 +0.10(+1.19%)
Dec 16, 2019 8.731 8.759 8.710 8.745 213,253 +0.06(+0.72%)
Dec 13, 2019 8.710 8.710 8.669 8.683 183,561 -0.02(-0.19%)
Dec 12, 2019 8.720 8.720 8.678 8.699 291,560 -0.03(-0.32%)
Dec 11, 2019 8.713 8.733 8.699 8.727 123,353 +0.02(+0.24%)
Dec 10, 2019 8.699 8.716 8.699 8.706 124,117 +0.00(+0.00%)
Dec 09, 2019 8.692 8.720 8.685 8.706 116,957 +0.00(+0.00%)
Dec 06, 2019 8.761 8.768 8.685 8.706 145,363 -0.03(-0.39%)
Dec 05, 2019 8.768 8.768 8.720 8.740 105,190 -0.03(-0.39%)
Dec 04, 2019 8.713 8.775 8.713 8.775 62,441 +0.08(+0.87%)
Dec 03, 2019 8.658 8.706 8.651 8.699 51,193 -0.01(-0.16%)
Dec 02, 2019 8.706 8.720 8.665 8.713 142,198 +0.01(+0.16%)
Nov 29, 2019 8.671 8.699 8.671 8.699 29,159 +0.03(+0.40%)
Nov 27, 2019 8.692 8.699 8.658 8.665 61,511 -0.03(-0.32%)
Nov 26, 2019 8.623 8.692 8.609 8.692 186,311 +0.08(+0.96%)
Nov 25, 2019 8.623 8.623 8.603 8.609 95,332 +0.01(+0.08%)
Nov 22, 2019 8.623 8.630 8.589 8.603 137,820 +0.00(+0.00%)
Nov 21, 2019 8.603 8.603 8.580 8.603 131,075 +0.00(+0.00%)
Nov 20, 2019 8.609 8.609 8.582 8.603 98,783 +0.00(+0.00%)
Nov 19, 2019 8.637 8.637 8.589 8.603 124,528 +0.00(+0.00%)
Nov 18, 2019 8.623 8.623 8.582 8.603 97,174 +0.00(+0.00%)
Nov 15, 2019 8.596 8.609 8.589 8.603 119,105 +0.02(+0.24%)
Nov 14, 2019 8.630 8.644 8.582 8.582 189,573 -0.03(-0.35%)
Nov 13, 2019 8.619 8.619 8.597 8.612 90,136 -0.01(-0.16%)
Nov 12, 2019 8.626 8.626 8.584 8.626 109,140 +0.01(+0.16%)
Nov 11, 2019 8.571 8.612 8.571 8.612 88,989 +0.05(+0.56%)
Nov 08, 2019 8.543 8.564 8.543 8.564 156,762 +0.03(+0.32%)
Nov 07, 2019 8.543 8.543 8.516 8.537 146,477 +0.00(+0.00%)
Nov 06, 2019 8.537 8.543 8.509 8.537 147,919 +0.01(+0.16%)
Nov 05, 2019 8.578 8.578 8.512 8.523 174,503 -0.05(-0.56%)
Nov 04, 2019 8.543 8.571 8.537 8.571 133,614 +0.02(+0.24%)
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.