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 +0.13 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2008 3.566 3.640 3.522 3.574 284,401 +0.01(+0.31%)
Oct 30, 2008 3.477 3.574 3.477 3.563 148,325 +0.10(+2.89%)
Oct 29, 2008 3.396 3.462 3.381 3.462 220,932 +0.10(+2.87%)
Oct 28, 2008 3.407 3.410 3.303 3.366 208,937 +0.01(+0.27%)
Oct 27, 2008 3.410 3.410 3.284 3.357 218,256 -0.04(-1.24%)
Oct 24, 2008 3.366 3.410 3.247 3.399 187,935 -0.02(-0.56%)
Oct 23, 2008 3.522 3.566 3.384 3.418 327,610 -0.06(-1.69%)
Oct 22, 2008 3.722 3.722 3.459 3.477 193,605 -0.22(-5.83%)
Oct 21, 2008 3.726 3.730 3.659 3.692 214,260 -0.06(-1.58%)
Oct 20, 2008 3.726 3.800 3.692 3.752 259,784 +0.07(+1.92%)
Oct 17, 2008 3.347 3.755 3.347 3.681 218,544 +0.16(+4.42%)
Oct 16, 2008 3.681 3.681 3.433 3.525 284,848 -0.09(-2.46%)
Oct 15, 2008 3.577 3.718 3.485 3.614 309,577 -0.08(-2.21%)
Oct 14, 2008 3.730 3.915 3.607 3.696 372,523 +0.18(+5.17%)
Oct 13, 2008 3.206 3.678 3.206 3.514 438,741 +0.35(+11.02%)
Oct 10, 2008 2.713 3.229 2.434 3.165 710,835 -0.06(-1.95%)
Oct 09, 2008 3.544 3.544 3.173 3.229 551,062 -0.26(-7.45%)
Oct 08, 2008 3.544 3.711 3.277 3.488 633,480 -0.33(-8.74%)
Oct 07, 2008 3.930 3.956 3.767 3.822 382,505 -0.13(-3.29%)
Oct 06, 2008 4.138 4.182 3.778 3.952 599,422 -0.32(-7.39%)
Oct 03, 2008 4.294 4.357 4.268 4.268 219,137 +0.03(+0.70%)
Oct 02, 2008 4.294 4.294 4.197 4.238 176,393 -0.04(-1.01%)
Oct 01, 2008 4.164 4.282 4.101 4.281 151,828 +0.13(+3.11%)
Sep 30, 2008 4.078 4.223 4.030 4.152 820,335 +0.15(+3.69%)
Sep 29, 2008 4.479 4.479 3.841 4.004 232,527 -0.48(-10.60%)
Sep 26, 2008 4.553 4.553 4.271 4.479 0 -0.10(-2.19%)
Sep 25, 2008 4.564 4.602 4.509 4.579 489,019 +0.08(+1.82%)
Sep 24, 2008 4.524 4.524 4.420 4.498 280,256 +0.07(+1.59%)
Sep 23, 2008 4.542 4.542 4.379 4.427 293,220 -0.03(-0.58%)
Sep 22, 2008 4.501 4.602 4.397 4.453 363,043 -0.31(-6.47%)
Sep 19, 2008 4.427 4.761 4.427 4.761 0 +0.64(+15.53%)
Sep 18, 2008 4.268 4.360 3.767 4.121 925,486 -0.14(-3.18%)
Sep 17, 2008 4.631 4.631 4.153 4.256 514,136 -0.41(-8.75%)
Sep 16, 2008 4.735 4.811 4.624 4.665 547,047 -0.14(-3.01%)
Sep 15, 2008 4.746 4.839 4.735 4.809 307,465 -0.12(-2.34%)
Sep 12, 2008 4.965 4.971 4.872 4.924 126,180 -0.06(-1.12%)
Sep 11, 2008 5.013 5.022 4.962 4.980 231,029 -0.09(-1.69%)
Sep 10, 2008 5.117 5.117 5.043 5.065 93,644 -0.02(-0.36%)
Sep 09, 2008 5.080 5.103 5.058 5.084 116,700 +0.00(+0.00%)
Sep 08, 2008 5.155 5.199 5.084 5.084 143,995 +0.00(+0.00%)
Sep 05, 2008 5.136 5.136 5.039 5.084 0 -0.03(-0.58%)
Sep 04, 2008 5.140 5.155 5.106 5.114 168,886 -0.06(-1.22%)
Sep 03, 2008 5.140 5.177 5.121 5.177 226,666 +0.07(+1.45%)
Sep 02, 2008 5.099 5.136 5.095 5.103 190,549 +0.03(+0.51%)
Aug 29, 2008 5.099 5.121 5.069 5.077 170,759 +0.00(+0.07%)
Aug 28, 2008 5.077 5.137 5.054 5.073 174,035 +0.01(+0.29%)
Aug 27, 2008 5.062 5.065 5.028 5.058 359,529 -0.00(-0.07%)
Aug 26, 2008 5.065 5.077 5.014 5.062 535,597 +0.04(+0.81%)
Aug 25, 2008 5.036 5.080 5.013 5.021 223,955 -0.04(-0.73%)
Aug 22, 2008 5.106 5.106 5.028 5.058 319,391 -0.01(-0.22%)
Aug 21, 2008 5.103 5.106 5.065 5.069 140,955 -0.01(-0.29%)
Aug 20, 2008 5.084 5.110 5.073 5.084 278,790 -0.03(-0.58%)
Aug 19, 2008 5.110 5.147 5.103 5.114 205,839 -0.04(-0.72%)
Aug 18, 2008 5.129 5.158 5.129 5.151 111,572 -0.00(-0.07%)
Aug 15, 2008 5.155 5.166 5.143 5.155 0 -0.03(-0.57%)
Aug 14, 2008 5.158 5.184 5.129 5.184 156,062 +0.06(+1.23%)
Aug 13, 2008 5.114 5.177 5.103 5.121 170,433 -0.00(-0.07%)
Aug 12, 2008 5.169 5.196 5.125 5.125 70,952 -0.07(-1.29%)
Aug 11, 2008 5.221 5.229 5.192 5.192 93,382 -0.01(-0.21%)
Aug 08, 2008 5.162 5.206 5.162 5.203 60,585 +0.01(+0.29%)
Aug 07, 2008 5.206 5.210 5.158 5.188 107,549 -0.03(-0.57%)
Aug 06, 2008 5.232 5.247 5.203 5.218 115,361 -0.00(-0.07%)
Aug 05, 2008 5.240 5.266 5.218 5.221 137,045 +0.00(+0.07%)
Aug 04, 2008 5.266 5.266 5.214 5.218 121,478 -0.06(-1.13%)
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.