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 )

13.03 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2016 8.251 8.251 8.251 0 -0.06(-0.71%)
Dec 29, 2016 8.309 8.315 8.262 8.309 221,630 +0.03(+0.35%)
Dec 28, 2016 8.309 8.321 8.198 8.280 133,309 +0.03(+0.32%)
Dec 27, 2016 8.236 8.294 8.224 8.253 161,626 +0.07(+0.80%)
Dec 23, 2016 8.188 8.188 8.188 0 -0.04(-0.44%)
Dec 22, 2016 8.259 8.271 8.219 8.224 231,790 -0.03(-0.35%)
Dec 21, 2016 8.242 8.259 8.226 8.253 233,226 +0.03(+0.35%)
Dec 20, 2016 8.230 8.248 8.207 8.224 391,482 +0.02(+0.21%)
Dec 19, 2016 8.166 8.218 8.166 8.207 404,459 +0.01(+0.07%)
Dec 16, 2016 8.178 8.201 8.120 8.201 367,954 +0.06(+0.79%)
Dec 15, 2016 8.143 8.155 8.097 8.137 188,174 +0.01(+0.14%)
Dec 14, 2016 8.085 8.126 8.085 8.126 200,531 +0.04(+0.50%)
Dec 13, 2016 8.050 8.094 8.039 8.085 189,391 +0.04(+0.46%)
Dec 12, 2016 8.015 8.056 8.015 8.048 161,156 +0.02(+0.26%)
Dec 09, 2016 7.975 8.027 7.957 8.027 155,464 +0.07(+0.88%)
Dec 08, 2016 7.963 7.963 7.917 7.957 117,554 -0.01(-0.16%)
Dec 07, 2016 7.895 7.970 7.895 7.970 146,549 +0.07(+0.88%)
Dec 06, 2016 7.947 7.947 7.883 7.900 99,753 -0.02(-0.22%)
Dec 05, 2016 7.941 7.958 7.900 7.918 176,454 +0.03(+0.37%)
Dec 02, 2016 7.976 7.981 7.889 7.889 179,578 -0.08(-0.94%)
Dec 01, 2016 7.877 7.964 7.877 7.964 122,583 +0.06(+0.73%)
Nov 30, 2016 7.981 7.981 7.866 7.906 276,445 -0.04(-0.51%)
Nov 29, 2016 7.999 7.999 7.941 7.947 122,319 -0.04(-0.51%)
Nov 28, 2016 8.045 8.051 7.987 7.987 111,263 -0.03(-0.43%)
Nov 25, 2016 8.005 8.051 8.005 8.022 34,595 +0.02(+0.29%)
Nov 23, 2016 7.999 7.999 7.999 0 +0.05(+0.58%)
Nov 22, 2016 7.970 7.970 7.929 7.953 131,090 +0.01(+0.07%)
Nov 21, 2016 7.889 7.953 7.889 7.947 115,508 +0.08(+1.03%)
Nov 18, 2016 7.900 7.947 7.866 7.866 140,995 -0.04(-0.51%)
Nov 17, 2016 7.883 7.912 7.854 7.906 64,322 +0.03(+0.44%)
Nov 16, 2016 7.866 7.941 7.848 7.872 130,087 -0.02(-0.22%)
Nov 15, 2016 7.866 7.924 7.836 7.889 125,827 +0.08(+0.96%)
Nov 14, 2016 7.831 7.906 7.814 7.814 173,376 +0.02(+0.22%)
Nov 11, 2016 7.686 7.877 7.669 7.796 130,919 +0.13(+1.74%)
Nov 10, 2016 7.704 7.721 7.652 7.663 176,406 +0.02(+0.21%)
Nov 09, 2016 7.647 7.695 7.634 7.647 181,989 -0.08(-1.04%)
Nov 08, 2016 7.670 7.728 7.670 7.728 88,677 +0.03(+0.37%)
Nov 07, 2016 7.774 7.774 7.693 7.699 183,984 +0.01(+0.07%)
Nov 04, 2016 7.647 7.705 7.647 7.693 73,899 +0.02(+0.22%)
Nov 03, 2016 7.618 7.710 7.618 7.676 153,034 +0.04(+0.53%)
Nov 02, 2016 7.716 7.774 7.624 7.635 144,694 -0.11(-1.41%)
Nov 01, 2016 7.814 7.854 7.745 7.745 158,358 -0.07(-0.96%)
Oct 31, 2016 7.808 7.866 7.791 7.820 141,994 -0.01(-0.07%)
Oct 28, 2016 7.854 7.854 7.802 7.825 80,496 -0.01(-0.15%)
Oct 27, 2016 7.889 7.912 7.831 7.837 105,587 -0.02(-0.29%)
Oct 26, 2016 7.802 7.889 7.800 7.860 171,638 +0.06(+0.81%)
Oct 25, 2016 7.785 7.825 7.756 7.797 168,632 +0.04(+0.52%)
Oct 24, 2016 7.745 7.791 7.722 7.756 110,752 -0.01(-0.07%)
Oct 21, 2016 7.658 7.768 7.658 7.762 126,036 +0.09(+1.20%)
Oct 20, 2016 7.722 7.739 7.670 7.670 166,251 -0.07(-0.89%)
Oct 19, 2016 7.728 7.743 7.710 7.739 135,322 +0.03(+0.45%)
Oct 18, 2016 7.768 7.779 7.705 7.705 183,487 -0.05(-0.59%)
Oct 17, 2016 7.785 7.791 7.751 7.751 118,134 -0.05(-0.59%)
Oct 14, 2016 7.831 7.860 7.774 7.797 177,760 -0.02(-0.22%)
Oct 13, 2016 7.825 7.849 7.814 7.814 106,862 -0.02(-0.29%)
Oct 12, 2016 7.883 7.889 7.837 7.837 123,054 -0.05(-0.60%)
Oct 11, 2016 7.913 7.922 7.861 7.884 116,783 -0.03(-0.36%)
Oct 10, 2016 7.867 7.930 7.850 7.912 259,766 +0.06(+0.80%)
Oct 07, 2016 7.804 7.890 7.798 7.850 430,292 +0.07(+0.88%)
Oct 06, 2016 7.821 7.838 7.758 7.781 117,600 -0.06(-0.73%)
Oct 05, 2016 7.827 7.867 7.804 7.838 81,336 +0.02(+0.29%)
Oct 04, 2016 7.838 7.855 7.804 7.815 166,085 -0.02(-0.22%)
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.