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 UNCHANGED
Streaming Delayed 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 31, 2018 7.527 7.586 7.508 7.547 348,792 +0.01(+0.17%)
Dec 28, 2018 7.442 7.579 7.429 7.534 364,556 +0.09(+1.27%)
Dec 27, 2018 7.459 7.504 7.411 7.439 343,616 -0.09(-1.20%)
Dec 26, 2018 7.459 7.575 7.421 7.530 255,147 +0.12(+1.57%)
Dec 24, 2018 7.368 7.426 7.290 7.413 163,406 +0.05(+0.62%)
Dec 21, 2018 7.355 7.439 7.303 7.368 584,432 -0.01(-0.18%)
Dec 20, 2018 7.530 7.543 7.381 7.381 596,338 -0.18(-2.40%)
Dec 19, 2018 7.530 7.627 7.511 7.562 395,217 +0.01(+0.17%)
Dec 18, 2018 7.724 7.737 7.491 7.549 2,426,223 -0.19(-2.43%)
Dec 17, 2018 7.750 7.783 7.672 7.737 360,517 -0.03(-0.33%)
Dec 14, 2018 7.795 7.815 7.737 7.763 198,620 -0.08(-1.07%)
Dec 13, 2018 7.906 7.906 7.834 7.847 176,946 -0.05(-0.57%)
Dec 12, 2018 7.899 7.912 7.867 7.893 286,861 +0.03(+0.43%)
Dec 11, 2018 7.891 7.904 7.814 7.859 156,127 -0.03(-0.33%)
Dec 10, 2018 7.878 7.923 7.859 7.885 272,508 +0.01(+0.08%)
Dec 07, 2018 7.911 7.943 7.827 7.878 214,844 -0.04(-0.49%)
Dec 06, 2018 7.917 7.962 7.866 7.917 222,729 -0.08(-1.05%)
Dec 04, 2018 7.949 8.014 7.904 8.001 339,187 +0.08(+1.06%)
Dec 03, 2018 7.923 7.969 7.898 7.917 238,519 +0.03(+0.33%)
Nov 30, 2018 7.923 7.923 7.859 7.891 161,754 -0.03(-0.33%)
Nov 29, 2018 7.962 7.962 7.898 7.917 223,180 -0.03(-0.41%)
Nov 28, 2018 7.943 7.962 7.886 7.949 283,076 +0.01(+0.08%)
Nov 27, 2018 7.975 7.985 7.917 7.943 222,935 -0.05(-0.64%)
Nov 26, 2018 8.020 8.046 7.975 7.994 207,348 -0.02(-0.24%)
Nov 23, 2018 8.007 8.033 7.988 8.014 49,675 -0.01(-0.08%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.01(+0.08%)
Nov 20, 2018 8.065 8.085 7.962 8.014 248,971 -0.09(-1.11%)
Nov 19, 2018 8.181 8.181 8.065 8.104 151,344 -0.06(-0.71%)
Nov 16, 2018 8.239 8.239 8.155 8.162 73,115 -0.08(-0.94%)
Nov 15, 2018 8.207 8.239 8.194 8.239 142,171 +0.05(+0.63%)
Nov 14, 2018 8.233 8.239 8.175 8.188 32,551 -0.02(-0.22%)
Nov 13, 2018 8.199 8.238 8.192 8.206 80,034 +0.03(+0.39%)
Nov 12, 2018 8.148 8.212 8.148 8.174 50,961 +0.03(+0.39%)
Nov 09, 2018 8.206 8.219 8.142 8.142 116,210 -0.07(-0.86%)
Nov 08, 2018 8.219 8.231 8.187 8.212 75,285 -0.02(-0.23%)
Nov 07, 2018 8.206 8.251 8.180 8.231 77,516 +0.06(+0.71%)
Nov 06, 2018 8.167 8.219 8.154 8.174 49,365 +0.01(+0.08%)
Nov 05, 2018 8.174 8.225 8.154 8.167 116,117 -0.01(-0.08%)
Nov 02, 2018 8.206 8.225 8.154 8.174 61,615 -0.01(-0.08%)
Nov 01, 2018 8.142 8.219 8.129 8.180 86,861 +0.03(+0.31%)
Oct 31, 2018 8.154 8.174 8.154 8.154 83,456 +0.00(+0.00%)
Oct 30, 2018 8.199 8.199 8.154 8.154 97,220 -0.06(-0.70%)
Oct 29, 2018 8.206 8.231 8.184 8.212 54,311 +0.03(+0.31%)
Oct 26, 2018 8.187 8.206 8.154 8.187 95,308 +0.00(+0.00%)
Oct 25, 2018 8.244 8.258 8.187 8.187 95,682 -0.09(-1.08%)
Oct 24, 2018 8.289 8.296 8.206 8.276 184,964 +0.01(+0.08%)
Oct 23, 2018 8.270 8.270 8.238 8.270 122,203 -0.02(-0.23%)
Oct 22, 2018 8.321 8.321 8.283 8.289 73,191 -0.01(-0.08%)
Oct 19, 2018 8.289 8.302 8.263 8.296 91,564 +0.01(+0.08%)
Oct 18, 2018 8.289 8.328 8.289 8.289 75,621 -0.01(-0.15%)
Oct 17, 2018 8.302 8.334 8.276 8.302 178,133 +0.01(+0.08%)
Oct 16, 2018 8.244 8.334 8.231 8.296 208,318 +0.07(+0.86%)
Oct 15, 2018 8.206 8.244 8.206 8.225 98,473 +0.03(+0.31%)
Oct 12, 2018 8.276 8.321 8.180 8.199 182,193 -0.05(-0.61%)
Oct 11, 2018 8.249 8.307 8.237 8.249 123,489 -0.02(-0.23%)
Oct 10, 2018 8.294 8.320 8.269 8.269 123,032 -0.03(-0.31%)
Oct 09, 2018 8.313 8.403 8.294 8.294 147,327 -0.03(-0.38%)
Oct 08, 2018 8.332 8.374 8.326 8.326 101,002 -0.03(-0.31%)
Oct 05, 2018 8.409 8.415 8.352 8.352 110,499 -0.04(-0.46%)
Oct 04, 2018 8.422 8.435 8.377 8.390 161,757 -0.04(-0.45%)
Oct 03, 2018 8.435 8.447 8.415 8.428 63,572 +0.00(+0.00%)
Oct 02, 2018 8.435 8.447 8.415 8.428 66,412 +0.00(+0.00%)
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.