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 )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 6.502 6.617 6.502 6.570 167,012 +0.04(+0.61%)
Dec 30, 2010 6.526 6.554 6.423 6.530 259,163 -0.02(-0.36%)
Dec 29, 2010 6.522 6.554 6.403 6.554 192,669 +0.10(+1.50%)
Dec 28, 2010 6.382 6.457 6.300 6.457 235,503 +0.07(+1.14%)
Dec 27, 2010 6.265 6.390 6.242 6.384 223,585 +0.13(+2.03%)
Dec 23, 2010 6.226 6.257 6.167 6.257 151,314 +0.07(+1.07%)
Dec 22, 2010 6.128 6.195 6.058 6.191 265,488 +0.11(+1.87%)
Dec 21, 2010 6.023 6.101 5.979 6.077 220,902 +0.06(+0.97%)
Dec 20, 2010 6.152 6.152 6.003 6.019 145,584 -0.12(-1.97%)
Dec 17, 2010 6.218 6.218 6.097 6.140 233,043 -0.11(-1.75%)
Dec 16, 2010 6.081 6.257 6.050 6.249 311,254 +0.24(+4.04%)
Dec 15, 2010 6.073 6.140 5.999 6.007 191,309 -0.06(-1.03%)
Dec 14, 2010 6.140 6.187 6.023 6.069 171,103 -0.07(-1.21%)
Dec 13, 2010 6.371 6.371 6.109 6.144 296,050 -0.21(-3.35%)
Dec 10, 2010 6.205 6.384 6.186 6.357 465,289 +0.11(+1.74%)
Dec 09, 2010 6.049 6.513 6.038 6.248 1,388,276 +0.21(+3.41%)
Dec 08, 2010 6.030 6.061 5.971 6.042 228,244 +0.03(+0.52%)
Dec 07, 2010 5.948 6.026 5.944 6.010 190,558 +0.11(+1.84%)
Dec 06, 2010 5.835 5.933 5.835 5.902 164,235 +0.02(+0.40%)
Dec 03, 2010 5.929 5.960 5.847 5.878 143,247 -0.10(-1.63%)
Dec 02, 2010 5.971 5.991 5.909 5.975 137,920 -0.03(-0.52%)
Dec 01, 2010 5.936 6.022 5.898 6.007 240,256 +0.08(+1.31%)
Nov 30, 2010 5.901 5.936 5.851 5.929 153,084 +0.03(+0.54%)
Nov 29, 2010 5.851 5.898 5.838 5.897 120,454 +0.03(+0.45%)
Nov 26, 2010 5.831 5.870 5.831 5.870 50,118 -0.02(-0.26%)
Nov 24, 2010 5.851 5.886 5.886 5.886 228,082 +0.03(+0.47%)
Nov 23, 2010 5.824 5.866 5.816 5.859 176,604 -0.00(-0.07%)
Nov 22, 2010 5.855 5.912 5.835 5.862 141,141 +0.00(+0.07%)
Nov 19, 2010 5.800 5.866 5.800 5.859 108,365 +0.01(+0.13%)
Nov 18, 2010 5.680 5.855 5.680 5.851 185,999 +0.15(+2.66%)
Nov 17, 2010 5.528 5.699 5.528 5.699 140,211 +0.15(+2.67%)
Nov 16, 2010 5.676 5.683 5.462 5.551 274,630 -0.12(-2.14%)
Nov 15, 2010 5.660 5.750 5.660 5.672 182,700 +0.02(+0.41%)
Nov 12, 2010 5.761 5.765 5.645 5.648 236,007 -0.11(-1.96%)
Nov 11, 2010 5.812 5.905 5.761 5.761 241,889 -0.09(-1.53%)
Nov 10, 2010 5.824 5.855 5.750 5.851 244,299 -0.01(-0.12%)
Nov 09, 2010 5.815 5.888 5.788 5.858 257,105 +0.02(+0.27%)
Nov 08, 2010 5.761 5.873 5.738 5.842 242,836 +0.09(+1.48%)
Nov 05, 2010 5.718 5.780 5.718 5.757 153,377 +0.03(+0.54%)
Nov 04, 2010 5.707 5.749 5.707 5.726 212,767 +0.05(+0.89%)
Nov 03, 2010 5.687 5.753 5.660 5.676 341,733 -0.03(-0.54%)
Nov 02, 2010 5.652 5.707 5.618 5.707 250,559 +0.07(+1.17%)
Nov 01, 2010 5.610 5.652 5.606 5.641 261,155 +0.02(+0.28%)
Oct 29, 2010 5.637 5.637 5.590 5.625 249,949 +0.01(+0.21%)
Oct 28, 2010 5.656 5.664 5.583 5.614 268,824 -0.04(-0.69%)
Oct 27, 2010 5.664 5.687 5.579 5.652 292,989 -0.10(-1.75%)
Oct 25, 2010 5.792 5.807 5.733 5.753 392,458 -0.03(-0.54%)
Oct 22, 2010 5.823 5.834 5.761 5.784 295,516 -0.06(-0.99%)
Oct 21, 2010 5.784 5.858 5.765 5.842 459,735 +0.06(+1.00%)
Oct 20, 2010 5.687 5.784 5.683 5.784 516,925 +0.08(+1.43%)
Oct 19, 2010 5.741 5.745 5.672 5.703 377,605 -0.05(-0.94%)
Oct 18, 2010 5.846 5.846 5.745 5.757 420,118 -0.07(-1.26%)
Oct 15, 2010 5.908 5.908 5.827 5.831 518,580 -0.08(-1.38%)
Oct 14, 2010 5.850 5.912 5.834 5.912 198,864 +0.04(+0.73%)
Oct 13, 2010 5.796 5.885 5.784 5.869 191,554 +0.08(+1.37%)
Oct 12, 2010 5.833 5.833 5.743 5.790 356,358 -0.04(-0.74%)
Oct 11, 2010 5.760 5.837 5.745 5.833 195,157 +0.10(+1.82%)
Oct 08, 2010 5.729 5.737 5.698 5.729 128,638 -0.02(-0.40%)
Oct 07, 2010 5.706 5.775 5.667 5.752 172,254 +0.05(+0.88%)
Oct 06, 2010 5.783 5.787 5.667 5.702 498,086 -0.07(-1.14%)
Oct 05, 2010 5.829 5.860 5.737 5.768 357,558 -0.04(-0.73%)
Oct 04, 2010 5.933 5.953 5.788 5.810 154,010 -0.10(-1.70%)
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.