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 (%)
Oct 31, 2014 6.785 6.800 6.754 6.754 175,935 +0.01(+0.15%)
Oct 30, 2014 6.774 6.790 6.744 6.744 127,763 -0.04(-0.60%)
Oct 29, 2014 6.820 6.831 6.785 6.785 163,787 -0.04(-0.53%)
Oct 28, 2014 6.805 6.826 6.805 6.820 185,530 +0.02(+0.23%)
Oct 27, 2014 6.831 6.851 6.800 6.805 153,167 -0.05(-0.67%)
Oct 24, 2014 6.815 6.860 6.815 6.851 88,887 +0.01(+0.07%)
Oct 23, 2014 6.861 6.866 6.841 6.846 82,762 +0.02(+0.23%)
Oct 22, 2014 6.831 6.846 6.810 6.831 112,385 +0.01(+0.08%)
Oct 21, 2014 6.815 6.851 6.810 6.826 113,345 +0.02(+0.30%)
Oct 20, 2014 6.764 6.851 6.764 6.805 121,817 +0.03(+0.38%)
Oct 17, 2014 6.846 6.877 6.779 6.779 149,890 -0.05(-0.75%)
Oct 16, 2014 6.713 6.841 6.697 6.831 124,504 +0.08(+1.21%)
Oct 15, 2014 6.867 6.867 6.687 6.749 142,816 -0.18(-2.66%)
Oct 14, 2014 6.897 6.938 6.867 6.933 165,141 +0.04(+0.52%)
Oct 13, 2014 6.918 6.938 6.867 6.897 99,521 -0.05(-0.66%)
Oct 10, 2014 6.979 6.979 6.918 6.943 97,513 -0.06(-0.91%)
Oct 09, 2014 7.002 7.007 6.961 7.007 82,435 -0.02(-0.29%)
Oct 08, 2014 7.043 7.069 6.987 7.028 124,161 -0.05(-0.65%)
Oct 07, 2014 7.007 7.082 6.977 7.074 92,304 +0.06(+0.87%)
Oct 06, 2014 6.977 7.012 6.946 7.012 111,155 +0.06(+0.81%)
Oct 03, 2014 6.931 6.968 6.895 6.956 131,973 +0.06(+0.89%)
Oct 02, 2014 6.977 6.987 6.881 6.895 160,695 -0.10(-1.46%)
Oct 01, 2014 7.038 7.043 6.987 6.997 115,765 -0.04(-0.58%)
Sep 30, 2014 6.961 7.048 6.951 7.038 187,356 +0.09(+1.25%)
Sep 29, 2014 6.890 6.951 6.885 6.951 111,724 +0.03(+0.37%)
Sep 26, 2014 6.916 6.946 6.905 6.926 77,431 +0.00(+0.00%)
Sep 25, 2014 6.951 6.956 6.900 6.926 64,712 -0.03(-0.37%)
Sep 24, 2014 6.936 6.954 6.931 6.951 99,151 +0.03(+0.44%)
Sep 23, 2014 6.910 6.956 6.905 6.921 93,280 +0.02(+0.30%)
Sep 22, 2014 6.956 6.978 6.890 6.900 126,722 -0.05(-0.73%)
Sep 19, 2014 6.961 6.961 6.941 6.951 109,996 +0.01(+0.15%)
Sep 18, 2014 6.977 6.981 6.921 6.941 181,371 -0.02(-0.22%)
Sep 17, 2014 7.002 7.012 6.946 6.956 161,653 -0.04(-0.51%)
Sep 16, 2014 7.002 7.002 6.967 6.992 137,549 -0.02(-0.24%)
Sep 15, 2014 7.007 7.043 6.992 7.009 115,469 +0.01(+0.10%)
Sep 12, 2014 7.043 7.048 7.002 7.002 106,402 -0.04(-0.58%)
Sep 11, 2014 7.084 7.094 7.038 7.043 130,949 -0.02(-0.22%)
Sep 10, 2014 7.038 7.038 7.023 7.059 91,617 +0.01(+0.07%)
Sep 09, 2014 7.079 7.090 7.054 7.054 59,379 -0.03(-0.43%)
Sep 08, 2014 7.059 7.109 7.059 7.084 59,438 +0.01(+0.14%)
Sep 05, 2014 7.125 7.130 7.038 7.074 192,673 -0.03(-0.43%)
Sep 04, 2014 7.084 7.084 7.084 7.104 62,290 +0.02(+0.29%)
Sep 03, 2014 7.125 7.125 7.074 7.084 67,376 -0.03(-0.36%)
Sep 02, 2014 7.170 7.206 7.109 7.109 125,226 -0.08(-1.13%)
Aug 29, 2014 7.175 7.191 7.191 7.191 118,041 +0.03(+0.43%)
Aug 28, 2014 7.145 7.181 7.125 7.160 127,784 +0.02(+0.21%)
Aug 27, 2014 7.094 7.196 7.094 7.145 150,139 +0.06(+0.79%)
Aug 26, 2014 7.013 7.094 6.993 7.089 208,688 +0.10(+1.38%)
Aug 25, 2014 7.028 7.028 6.993 6.993 86,302 -0.02(-0.22%)
Aug 22, 2014 7.028 7.038 6.997 7.008 68,538 -0.03(-0.43%)
Aug 21, 2014 7.028 7.054 7.018 7.038 81,436 +0.02(+0.22%)
Aug 20, 2014 7.023 7.028 6.993 7.023 71,563 +0.00(+0.00%)
Aug 19, 2014 6.993 7.038 6.988 7.023 104,317 +0.01(+0.14%)
Aug 18, 2014 7.018 7.018 6.977 7.013 89,386 +0.02(+0.29%)
Aug 15, 2014 7.018 7.043 6.977 6.993 125,460 -0.01(-0.14%)
Aug 14, 2014 6.993 7.020 6.993 7.003 48,649 +0.03(+0.36%)
Aug 13, 2014 7.003 7.018 6.971 6.977 49,746 +0.01(+0.14%)
Aug 12, 2014 6.978 6.998 6.962 6.968 128,346 -0.01(-0.14%)
Aug 11, 2014 7.018 7.028 6.978 6.978 102,265 -0.03(-0.36%)
Aug 08, 2014 7.008 7.018 6.998 7.003 67,188 +0.01(+0.07%)
Aug 07, 2014 7.008 7.018 6.998 6.998 65,035 +0.01(+0.14%)
Aug 06, 2014 7.008 7.018 6.988 6.988 77,362 -0.02(-0.22%)
Aug 05, 2014 7.033 7.038 7.003 7.003 119,300 -0.03(-0.36%)
Aug 04, 2014 7.094 7.094 7.013 7.028 153,937 -0.03(-0.36%)
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.