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 )

13.25 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:10 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 (%)
Oct 31, 2018 8.157 8.176 8.157 8.157 83,434 +0.00(+0.00%)
Oct 30, 2018 8.202 8.202 8.157 8.157 97,194 -0.06(-0.70%)
Oct 29, 2018 8.208 8.234 8.186 8.214 54,297 +0.03(+0.31%)
Oct 26, 2018 8.189 8.208 8.157 8.189 95,282 +0.00(+0.00%)
Oct 25, 2018 8.246 8.260 8.189 8.189 95,657 -0.09(-1.08%)
Oct 24, 2018 8.291 8.298 8.208 8.279 184,914 +0.01(+0.08%)
Oct 23, 2018 8.272 8.272 8.240 8.272 122,170 -0.02(-0.23%)
Oct 22, 2018 8.323 8.323 8.285 8.291 73,171 -0.01(-0.08%)
Oct 19, 2018 8.291 8.304 8.266 8.298 91,540 +0.01(+0.08%)
Oct 18, 2018 8.291 8.330 8.291 8.291 75,600 -0.01(-0.15%)
Oct 17, 2018 8.304 8.336 8.279 8.304 178,085 +0.01(+0.08%)
Oct 16, 2018 8.246 8.336 8.234 8.298 208,262 +0.07(+0.86%)
Oct 15, 2018 8.208 8.246 8.208 8.227 98,446 +0.03(+0.31%)
Oct 12, 2018 8.279 8.323 8.182 8.202 182,144 -0.05(-0.61%)
Oct 11, 2018 8.252 8.309 8.239 8.252 123,456 -0.02(-0.23%)
Oct 10, 2018 8.296 8.322 8.271 8.271 122,998 -0.03(-0.31%)
Oct 09, 2018 8.316 8.405 8.296 8.296 147,288 -0.03(-0.38%)
Oct 08, 2018 8.335 8.376 8.328 8.328 100,975 -0.03(-0.31%)
Oct 05, 2018 8.411 8.418 8.354 8.354 110,469 -0.04(-0.46%)
Oct 04, 2018 8.424 8.437 8.379 8.392 161,713 -0.04(-0.45%)
Oct 03, 2018 8.437 8.450 8.418 8.430 63,555 +0.00(+0.00%)
Oct 02, 2018 8.437 8.450 8.418 8.430 66,394 +0.00(+0.00%)
Oct 01, 2018 8.418 8.443 8.411 8.430 116,049 +0.01(+0.08%)
Sep 28, 2018 8.418 8.424 8.392 8.424 120,811 +0.01(+0.08%)
Sep 27, 2018 8.386 8.424 8.386 8.418 68,943 +0.04(+0.46%)
Sep 26, 2018 8.386 8.405 8.379 8.379 62,066 -0.01(-0.08%)
Sep 25, 2018 8.386 8.399 8.373 8.386 91,321 +0.01(+0.08%)
Sep 24, 2018 8.399 8.399 8.379 8.379 99,041 -0.01(-0.15%)
Sep 21, 2018 8.392 8.411 8.379 8.392 83,048 +0.01(+0.15%)
Sep 20, 2018 8.392 8.411 8.379 8.379 86,553 +0.00(+0.00%)
Sep 19, 2018 8.392 8.399 8.373 8.379 110,121 -0.01(-0.08%)
Sep 18, 2018 8.386 8.392 8.367 8.386 83,703 +0.01(+0.15%)
Sep 17, 2018 8.392 8.405 8.357 8.373 117,467 -0.03(-0.38%)
Sep 14, 2018 8.373 8.405 8.367 8.405 47,008 +0.03(+0.38%)
Sep 13, 2018 8.399 8.411 8.373 8.373 68,986 -0.01(-0.06%)
Sep 12, 2018 8.372 8.410 8.366 8.378 82,588 +0.02(+0.23%)
Sep 11, 2018 8.366 8.378 8.359 8.359 138,562 -0.01(-0.15%)
Sep 10, 2018 8.359 8.404 8.353 8.372 108,497 +0.02(+0.23%)
Sep 07, 2018 8.359 8.397 8.346 8.353 102,330 -0.01(-0.15%)
Sep 06, 2018 8.327 8.378 8.327 8.366 176,783 +0.04(+0.53%)
Sep 05, 2018 8.372 8.391 8.321 8.321 182,142 -0.05(-0.61%)
Sep 04, 2018 8.366 8.378 8.340 8.372 94,457 +0.01(+0.15%)
Aug 31, 2018 8.359 8.359 8.359 0 -0.02(-0.23%)
Aug 30, 2018 8.397 8.397 8.359 8.378 105,109 -0.01(-0.08%)
Aug 29, 2018 8.378 8.410 8.372 8.385 117,318 +0.00(+0.00%)
Aug 28, 2018 8.372 8.404 8.346 8.385 151,552 +0.03(+0.30%)
Aug 27, 2018 8.366 8.389 8.340 8.359 138,921 -0.01(-0.08%)
Aug 24, 2018 8.391 8.410 8.359 8.366 58,407 +0.00(+0.00%)
Aug 23, 2018 8.385 8.391 8.366 8.366 97,990 -0.03(-0.30%)
Aug 22, 2018 8.385 8.427 8.367 8.391 143,313 +0.00(+0.00%)
Aug 21, 2018 8.410 8.424 8.391 8.391 89,673 -0.02(-0.23%)
Aug 20, 2018 8.404 8.429 8.398 8.410 51,437 +0.01(+0.15%)
Aug 17, 2018 8.410 8.423 8.388 8.397 113,193 -0.01(-0.11%)
Aug 16, 2018 8.385 8.416 8.378 8.407 92,322 +0.03(+0.42%)
Aug 15, 2018 8.340 8.372 8.334 8.372 90,054 +0.02(+0.22%)
Aug 14, 2018 8.308 8.359 8.308 8.354 128,343 +0.05(+0.56%)
Aug 13, 2018 8.314 8.332 8.301 8.307 132,394 +0.01(+0.08%)
Aug 10, 2018 8.314 8.314 8.282 8.301 98,543 -0.01(-0.15%)
Aug 09, 2018 8.351 8.351 8.314 8.314 89,495 -0.02(-0.27%)
Aug 08, 2018 8.351 8.377 8.332 8.336 93,377 -0.02(-0.19%)
Aug 07, 2018 8.389 8.415 8.339 8.351 148,791 -0.04(-0.53%)
Aug 06, 2018 8.396 8.415 8.382 8.396 122,334 +0.01(+0.08%)
Aug 03, 2018 8.358 8.389 8.345 8.389 134,133 +0.05(+0.61%)
Aug 02, 2018 8.307 8.345 8.295 8.339 137,573 +0.01(+0.08%)
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.