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 (%)
Nov 30, 2012 6.870 6.888 6.766 6.829 114,907 -0.08(-1.11%)
Nov 29, 2012 6.915 6.924 6.825 6.906 95,631 +0.06(+0.86%)
Nov 28, 2012 6.789 6.924 6.743 6.847 185,053 -0.05(-0.79%)
Nov 27, 2012 6.829 6.902 6.816 6.902 124,733 +0.05(+0.73%)
Nov 26, 2012 6.992 6.992 6.671 6.852 230,283 -0.14(-1.94%)
Nov 23, 2012 6.979 6.988 6.911 6.988 70,541 +0.05(+0.78%)
Nov 21, 2012 6.838 6.947 6.789 6.933 78,380 +0.13(+1.86%)
Nov 20, 2012 6.807 6.829 6.743 6.807 96,495 -0.05(-0.73%)
Nov 19, 2012 6.861 6.875 6.725 6.856 184,980 +0.06(+0.93%)
Nov 16, 2012 6.431 6.798 6.431 6.793 220,470 +0.33(+5.04%)
Nov 15, 2012 6.481 6.481 6.282 6.467 255,484 +0.04(+0.56%)
Nov 14, 2012 6.598 6.626 6.395 6.431 274,510 -0.21(-3.14%)
Nov 13, 2012 6.694 6.734 6.617 6.639 129,532 -0.09(-1.36%)
Nov 12, 2012 6.713 6.848 6.686 6.731 166,380 -0.01(-0.13%)
Nov 09, 2012 6.758 6.760 6.699 6.740 147,141 -0.05(-0.80%)
Nov 08, 2012 6.812 6.834 6.758 6.794 85,681 -0.04(-0.59%)
Nov 07, 2012 6.803 6.834 6.776 6.834 100,294 +0.03(+0.46%)
Nov 06, 2012 6.785 6.816 6.780 6.803 109,895 +0.02(+0.33%)
Nov 05, 2012 6.861 6.861 6.767 6.780 137,355 -0.11(-1.63%)
Nov 02, 2012 6.852 6.895 6.848 6.893 78,029 +0.06(+0.86%)
Nov 01, 2012 6.816 6.924 6.816 6.834 73,263 +0.05(+0.73%)
Oct 31, 2012 7.042 7.042 6.771 6.785 279,819 -0.21(-2.96%)
Oct 26, 2012 7.069 6.992 6.992 6.992 120,828 -0.07(-1.02%)
Oct 25, 2012 7.109 7.109 7.024 7.064 108,574 +0.02(+0.26%)
Oct 24, 2012 7.091 7.091 6.974 7.046 184,280 +0.08(+1.10%)
Oct 23, 2012 7.082 7.096 6.970 6.970 210,629 -0.09(-1.34%)
Oct 19, 2012 7.015 7.114 6.920 7.064 156,927 +0.03(+0.38%)
Oct 18, 2012 6.992 7.046 6.956 7.037 176,395 +0.06(+0.84%)
Oct 17, 2012 6.997 7.001 6.870 6.979 169,534 +0.04(+0.58%)
Oct 16, 2012 6.906 6.970 6.857 6.938 201,092 +0.06(+0.85%)
Oct 15, 2012 6.906 6.906 6.830 6.879 177,441 -0.01(-0.13%)
Oct 12, 2012 6.906 6.918 6.812 6.888 170,274 -0.02(-0.33%)
Oct 11, 2012 6.942 6.956 6.843 6.911 242,025 -0.03(-0.47%)
Oct 10, 2012 6.903 6.944 6.823 6.944 153,332 +0.04(+0.52%)
Oct 09, 2012 6.881 6.921 6.814 6.908 179,032 +0.03(+0.46%)
Oct 08, 2012 6.751 6.876 6.733 6.876 171,701 +0.13(+1.93%)
Oct 05, 2012 6.720 6.747 6.687 6.747 121,826 +0.03(+0.40%)
Oct 04, 2012 6.684 6.720 6.661 6.720 166,067 +0.01(+0.20%)
Oct 03, 2012 6.697 6.738 6.666 6.706 140,498 +0.02(+0.33%)
Oct 02, 2012 6.720 6.720 6.657 6.684 94,107 -0.05(-0.80%)
Oct 01, 2012 6.621 6.738 6.621 6.738 163,989 +0.14(+2.10%)
Sep 28, 2012 6.630 6.670 6.599 6.599 219,141 -0.02(-0.34%)
Sep 27, 2012 6.657 6.662 6.617 6.621 144,985 -0.06(-0.94%)
Sep 26, 2012 6.679 6.688 6.639 6.684 145,599 -0.00(-0.07%)
Sep 25, 2012 6.684 6.688 6.626 6.688 154,776 +0.01(+0.13%)
Sep 24, 2012 6.626 6.706 6.621 6.679 124,167 +0.06(+0.88%)
Sep 21, 2012 6.626 6.657 6.617 6.621 219,304 -0.02(-0.27%)
Sep 20, 2012 6.661 6.661 6.599 6.639 135,447 -0.03(-0.47%)
Sep 19, 2012 6.657 6.675 6.639 6.670 139,681 +0.01(+0.13%)
Sep 18, 2012 6.599 6.666 6.599 6.661 156,647 +0.03(+0.47%)
Sep 17, 2012 6.576 6.639 6.576 6.630 64,813 +0.04(+0.68%)
Sep 14, 2012 6.635 6.661 6.572 6.585 163,131 -0.01(-0.14%)
Sep 13, 2012 6.675 6.675 6.560 6.594 152,749 -0.06(-0.94%)
Sep 12, 2012 6.594 6.742 6.505 6.657 183,608 +0.14(+2.18%)
Sep 11, 2012 6.519 6.519 6.461 6.515 79,043 +0.06(+0.90%)
Sep 10, 2012 6.590 6.599 6.457 6.457 171,584 -0.09(-1.36%)
Sep 07, 2012 6.555 6.604 6.483 6.546 188,547 +0.05(+0.82%)
Sep 06, 2012 6.559 6.559 6.475 6.492 147,057 -0.02(-0.27%)
Sep 05, 2012 6.541 6.550 6.493 6.510 99,403 -0.04(-0.54%)
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.