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 )

13.03 +0.05 (+0.39%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 12, 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 30, 2009 3.596 3.606 3.566 3.577 0 +0.02(+0.52%)
Jan 29, 2009 3.533 3.564 3.525 3.559 211,931 +0.05(+1.48%)
Jan 28, 2009 3.525 3.525 3.425 3.507 176,315 +0.04(+1.29%)
Jan 27, 2009 3.429 3.470 3.429 3.462 113,337 +0.01(+0.32%)
Jan 26, 2009 3.503 3.503 3.414 3.451 167,005 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.344 3.414 249,975 +0.02(+0.66%)
Jan 22, 2009 3.358 3.425 3.319 3.392 254,104 +0.04(+1.11%)
Jan 21, 2009 3.347 3.355 3.303 3.355 227,960 +0.04(+1.12%)
Jan 20, 2009 3.462 3.462 3.288 3.318 164,933 -0.12(-3.35%)
Jan 16, 2009 3.462 3.462 3.407 3.433 265,101 +0.01(+0.22%)
Jan 15, 2009 3.247 3.425 3.225 3.425 261,894 +0.12(+3.48%)
Jan 14, 2009 3.336 3.355 3.210 3.310 201,123 -0.04(-1.22%)
Jan 13, 2009 3.340 3.377 3.336 3.351 249,533 +0.00(+0.11%)
Jan 12, 2009 3.321 3.648 3.321 3.347 802,288 +0.01(+0.33%)
Jan 09, 2009 3.355 3.358 3.292 3.336 263,931 +0.07(+2.28%)
Jan 08, 2009 3.169 3.266 3.169 3.262 181,314 +0.09(+2.69%)
Jan 07, 2009 3.236 3.243 3.162 3.177 222,279 -0.05(-1.61%)
Jan 06, 2009 3.236 3.262 3.195 3.229 411,907 +0.06(+1.99%)
Jan 05, 2009 3.325 3.325 3.158 3.165 748,310 +0.04(+1.19%)
Jan 02, 2009 2.939 3.139 2.939 3.128 0 +0.20(+6.71%)
Jan 01, 2009 2.972 3.080 2.932 2.932 0 +0.00(+0.00%)
Dec 31, 2008 2.972 3.080 2.932 2.932 454,451 -0.09(-2.83%)
Dec 30, 2008 3.050 3.099 2.998 3.017 419,490 -0.04(-1.22%)
Dec 29, 2008 3.154 3.203 3.039 3.054 261,773 -0.30(-8.96%)
Dec 26, 2008 3.284 3.444 3.136 3.355 342,628 +0.07(+2.15%)
Dec 24, 2008 3.217 3.329 3.191 3.284 239,606 +0.13(+4.00%)
Dec 23, 2008 3.154 3.179 3.117 3.158 233,020 +0.09(+2.90%)
Dec 22, 2008 3.169 3.232 3.043 3.069 478,313 -0.09(-2.93%)
Dec 19, 2008 3.065 3.191 3.065 3.162 176,434 +0.03(+0.83%)
Dec 18, 2008 3.062 3.147 3.040 3.136 350,448 +0.10(+3.30%)
Dec 17, 2008 2.928 3.039 2.861 3.036 329,039 +0.03(+0.99%)
Dec 16, 2008 2.798 3.058 2.697 3.006 667,932 +0.34(+12.81%)
Dec 15, 2008 2.687 2.720 2.598 2.664 259,022 -0.02(-0.69%)
Dec 12, 2008 2.746 2.768 2.683 2.683 188,595 -0.09(-3.21%)
Dec 11, 2008 2.787 2.805 2.724 2.772 244,098 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.776 2.839 167,433 +0.04(+1.32%)
Dec 09, 2008 2.876 2.898 2.783 2.802 251,883 -0.07(-2.45%)
Dec 08, 2008 2.846 2.913 2.846 2.872 212,430 -0.00(-0.13%)
Dec 05, 2008 2.906 2.932 2.735 2.876 377,468 -0.04(-1.40%)
Dec 04, 2008 2.902 3.021 2.895 2.917 155,216 -0.01(-0.51%)
Dec 03, 2008 2.861 2.932 2.802 2.932 187,509 +0.07(+2.60%)
Dec 02, 2008 2.857 2.906 2.805 2.857 216,308 -0.04(-1.28%)
Dec 01, 2008 2.928 2.965 2.876 2.895 148,069 -0.13(-4.41%)
Nov 28, 2008 3.095 3.095 3.024 3.028 97,621 -0.06(-1.81%)
Nov 26, 2008 2.943 3.084 2.924 3.084 408,366 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.880 2.969 243,643 +0.04(+1.27%)
Nov 24, 2008 3.002 3.039 2.865 2.932 448,407 -0.41(-12.22%)
Nov 21, 2008 2.709 3.340 2.542 3.340 655,033 +0.60(+21.95%)
Nov 20, 2008 2.958 2.958 2.739 2.739 338,414 -0.26(-8.55%)
Nov 19, 2008 3.158 3.173 2.943 2.995 258,555 -0.18(-5.72%)
Nov 18, 2008 3.269 3.295 3.165 3.177 209,374 -0.10(-2.95%)
Nov 17, 2008 3.255 3.340 3.255 3.273 195,003 -0.06(-1.67%)
Nov 14, 2008 3.503 3.503 3.292 3.329 96,632 -0.14(-4.17%)
Nov 13, 2008 3.455 3.473 3.295 3.473 228,488 +0.10(+2.86%)
Nov 12, 2008 3.522 3.522 3.318 3.377 176,248 -0.17(-4.71%)
Nov 11, 2008 3.623 3.704 3.533 3.544 131,917 -0.14(-3.73%)
Nov 10, 2008 3.692 3.715 3.644 3.681 135,124 +0.03(+0.92%)
Nov 07, 2008 3.652 3.700 3.637 3.648 95,279 -0.02(-0.51%)
Nov 06, 2008 3.718 3.804 3.666 3.666 254,559 +0.02(+0.51%)
Nov 05, 2008 3.781 3.781 3.637 3.648 135,401 -0.10(-2.66%)
Nov 04, 2008 3.655 3.748 3.614 3.747 248,154 +0.12(+3.44%)
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.