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 )

13.27 -0.03 (-0.23%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 02, 2009 4.682 4.737 4.656 4.708 179,077 +0.04(+0.87%)
Oct 30, 2009 4.767 4.786 4.650 4.667 219,560 -0.10(-2.18%)
Oct 29, 2009 4.693 4.771 4.693 4.771 262,817 +0.09(+1.98%)
Oct 28, 2009 4.801 4.816 4.652 4.678 566,929 -0.12(-2.55%)
Oct 27, 2009 4.760 4.801 4.756 4.801 226,124 +0.01(+0.31%)
Oct 26, 2009 4.752 4.801 4.752 4.786 90,170 +0.01(+0.31%)
Oct 23, 2009 4.778 4.786 4.741 4.771 137,198 +0.04(+0.86%)
Oct 22, 2009 4.745 4.771 4.708 4.730 173,145 -0.02(-0.39%)
Oct 21, 2009 4.726 4.785 4.726 4.749 100,440 -0.01(-0.16%)
Oct 20, 2009 4.773 4.775 4.745 4.756 186,802 +0.03(+0.55%)
Oct 19, 2009 4.656 4.730 4.656 4.730 285,709 +0.08(+1.76%)
Oct 16, 2009 4.697 4.715 4.630 4.649 264,237 -0.08(-1.73%)
Oct 15, 2009 4.778 4.812 4.726 4.730 249,067 -0.07(-1.47%)
Oct 14, 2009 4.749 4.801 4.741 4.801 195,304 +0.07(+1.49%)
Oct 13, 2009 4.726 4.749 4.693 4.730 124,171 -0.00(-0.08%)
Oct 12, 2009 4.693 4.760 4.682 4.734 132,071 +0.03(+0.63%)
Oct 09, 2009 4.671 4.704 4.671 4.704 87,073 +0.01(+0.24%)
Oct 08, 2009 4.701 4.712 4.667 4.693 215,849 +0.00(+0.00%)
Oct 07, 2009 4.671 4.693 4.671 4.693 122,152 +0.02(+0.40%)
Oct 06, 2009 4.667 4.686 4.656 4.675 175,128 +0.01(+0.16%)
Oct 05, 2009 4.604 4.675 4.604 4.667 191,498 +0.04(+0.96%)
Oct 02, 2009 4.571 4.630 4.571 4.623 172,643 -0.00(-0.08%)
Oct 01, 2009 4.615 4.649 4.604 4.626 315,842 +0.00(+0.00%)
Sep 30, 2009 4.630 4.630 4.578 4.626 200,002 +0.01(+0.24%)
Sep 29, 2009 4.630 4.630 4.604 4.615 138,985 +0.02(+0.33%)
Sep 28, 2009 4.582 4.615 4.582 4.600 154,462 +0.01(+0.32%)
Sep 25, 2009 4.552 4.585 4.545 4.585 160,206 +0.01(+0.16%)
Sep 24, 2009 4.589 4.589 4.548 4.578 200,773 +0.02(+0.41%)
Sep 23, 2009 4.541 4.563 4.530 4.560 212,029 +0.03(+0.66%)
Sep 22, 2009 4.474 4.530 4.470 4.530 219,056 +0.09(+2.09%)
Sep 21, 2009 4.467 4.485 4.433 4.437 195,253 -0.04(-0.83%)
Sep 18, 2009 4.445 4.482 4.445 4.474 136,255 +0.04(+0.84%)
Sep 17, 2009 4.459 4.478 4.426 4.437 143,872 -0.00(-0.08%)
Sep 16, 2009 4.441 4.445 4.407 4.441 224,374 +0.02(+0.42%)
Sep 15, 2009 4.337 4.422 4.337 4.422 210,754 +0.06(+1.27%)
Sep 14, 2009 4.311 4.381 4.311 4.367 165,697 +0.01(+0.34%)
Sep 11, 2009 4.367 4.397 4.348 4.352 152,039 -0.04(-0.85%)
Sep 10, 2009 4.352 4.404 4.333 4.389 176,929 +0.06(+1.28%)
Sep 09, 2009 4.359 4.385 4.326 4.333 165,905 -0.01(-0.32%)
Sep 08, 2009 4.378 4.378 4.333 4.347 113,818 +0.01(+0.24%)
Sep 04, 2009 4.285 4.359 4.285 4.337 182,298 +0.05(+1.21%)
Sep 03, 2009 4.292 4.315 4.266 4.285 129,974 -0.01(-0.17%)
Sep 02, 2009 4.322 4.322 4.255 4.292 176,007 -0.03(-0.60%)
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.