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%)
Official Closing Price Updated: 7:00 PM 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 29, 2010 5.417 5.428 5.331 5.346 305,082 -0.05(-0.96%)
Jan 28, 2010 5.442 5.446 5.391 5.398 296,513 -0.00(-0.07%)
Jan 27, 2010 5.417 5.465 5.361 5.402 354,627 +0.01(+0.14%)
Jan 26, 2010 5.335 5.461 5.309 5.394 506,394 +0.07(+1.25%)
Jan 25, 2010 5.198 5.342 5.194 5.327 301,631 +0.14(+2.72%)
Jan 22, 2010 5.138 5.192 5.135 5.187 186,595 +0.03(+0.65%)
Jan 21, 2010 5.153 5.172 5.109 5.153 205,010 +0.01(+0.14%)
Jan 20, 2010 5.112 5.157 5.112 5.146 143,850 +0.00(+0.07%)
Jan 19, 2010 5.127 5.153 5.123 5.142 195,040 +0.00(+0.07%)
Jan 15, 2010 5.131 5.138 5.138 5.138 195,150 -0.01(-0.22%)
Jan 14, 2010 5.146 5.164 5.135 5.149 179,695 -0.00(-0.07%)
Jan 13, 2010 5.131 5.153 5.112 5.153 225,202 +0.00(+0.07%)
Jan 12, 2010 5.127 5.172 5.127 5.149 165,328 -0.00(-0.07%)
Jan 11, 2010 5.138 5.172 5.138 5.153 168,050 +0.01(+0.22%)
Jan 08, 2010 5.120 5.175 5.120 5.142 134,705 +0.00(+0.00%)
Jan 07, 2010 5.131 5.172 5.127 5.142 123,656 -0.01(-0.22%)
Jan 06, 2010 5.083 5.168 5.077 5.153 200,398 +0.07(+1.46%)
Jan 05, 2010 5.075 5.127 5.073 5.079 388,722 -0.03(-0.58%)
Jan 04, 2010 5.138 5.164 5.064 5.109 399,253 -0.07(-1.29%)
Dec 31, 2009 5.242 5.175 5.175 5.175 140,433 -0.07(-1.41%)
Dec 30, 2009 5.257 5.272 5.242 5.250 191,363 +0.00(+0.07%)
Dec 29, 2009 5.212 5.261 5.190 5.246 266,305 +0.03(+0.57%)
Dec 28, 2009 5.194 5.216 5.153 5.216 228,118 +0.03(+0.57%)
Dec 24, 2009 5.138 5.187 5.131 5.187 132,061 +0.05(+0.94%)
Dec 23, 2009 5.153 5.161 5.120 5.138 241,030 +0.00(+0.00%)
Dec 22, 2009 5.138 5.149 5.083 5.138 222,722 -0.01(-0.22%)
Dec 21, 2009 5.131 5.168 5.109 5.149 277,221 +0.00(+0.07%)
Dec 18, 2009 5.175 5.205 5.135 5.146 320,783 -0.01(-0.22%)
Dec 17, 2009 5.161 5.211 5.138 5.157 260,394 -0.05(-0.93%)
Dec 16, 2009 5.187 5.205 5.172 5.205 227,633 +0.02(+0.36%)
Dec 15, 2009 5.179 5.201 5.142 5.187 157,220 -0.03(-0.50%)
Dec 14, 2009 5.212 5.231 5.190 5.212 469,865 -0.04(-0.71%)
Dec 11, 2009 5.183 5.250 5.168 5.250 213,663 +0.06(+1.14%)
Dec 10, 2009 5.179 5.194 5.168 5.190 379,560 +0.03(+0.63%)
Dec 09, 2009 5.142 5.172 5.142 5.158 133,009 +0.02(+0.45%)
Dec 08, 2009 5.146 5.161 5.120 5.135 298,685 -0.04(-0.72%)
Dec 07, 2009 5.212 5.227 5.161 5.172 555,683 -0.03(-0.50%)
Dec 04, 2009 5.146 5.212 5.146 5.198 276,976 +0.07(+1.45%)
Dec 03, 2009 5.086 5.157 5.086 5.123 274,844 +0.02(+0.36%)
Dec 02, 2009 5.060 5.123 5.055 5.105 201,390 +0.06(+1.25%)
Dec 01, 2009 5.023 5.068 5.001 5.042 218,978 +0.05(+0.97%)
Nov 30, 2009 4.942 4.994 4.942 4.994 132,017 +0.02(+0.45%)
Nov 27, 2009 4.893 4.981 4.893 4.971 61,960 -0.03(-0.59%)
Nov 25, 2009 4.934 5.001 4.934 5.001 147,926 +0.06(+1.20%)
Nov 24, 2009 4.938 4.957 4.916 4.942 201,202 +0.01(+0.23%)
Nov 23, 2009 4.942 4.990 4.919 4.931 208,164 +0.02(+0.45%)
Nov 20, 2009 4.841 4.908 4.841 4.908 168,490 +0.06(+1.30%)
Nov 19, 2009 4.819 4.853 4.812 4.845 130,403 +0.01(+0.15%)
Nov 18, 2009 4.890 4.890 4.823 4.838 127,759 -0.04(-0.76%)
Nov 17, 2009 4.864 4.896 4.853 4.875 175,571 -0.02(-0.38%)
Nov 16, 2009 4.908 4.916 4.882 4.893 151,479 -0.01(-0.30%)
Nov 13, 2009 4.830 4.916 4.819 4.908 320,074 +0.02(+0.46%)
Nov 12, 2009 4.778 4.908 4.749 4.886 413,388 +0.10(+2.09%)
Nov 11, 2009 4.775 4.790 4.745 4.786 195,600 +0.01(+0.31%)
Nov 10, 2009 4.752 4.775 4.730 4.771 174,004 -0.01(-0.23%)
Nov 09, 2009 4.778 4.782 4.760 4.782 147,985 +0.00(+0.00%)
Nov 06, 2009 4.723 4.782 4.723 4.782 185,549 +0.02(+0.39%)
Nov 05, 2009 4.749 4.764 4.726 4.764 160,074 +0.00(+0.00%)
Nov 04, 2009 4.741 4.764 4.730 4.764 220,965 +0.01(+0.31%)
Nov 03, 2009 4.701 4.764 4.693 4.749 192,282 +0.04(+0.87%)
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.