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 (%)
Feb 29, 2008 5.565 5.565 5.494 5.520 118,165 -0.10(-1.78%)
Feb 28, 2008 5.569 5.621 5.565 5.621 215,261 -0.01(-0.26%)
Feb 27, 2008 5.647 5.658 5.586 5.635 401,892 -0.04(-0.65%)
Feb 26, 2008 5.565 5.673 5.491 5.673 502,241 +0.19(+3.45%)
Feb 25, 2008 5.346 5.487 5.346 5.483 567,123 +0.14(+2.57%)
Feb 22, 2008 5.320 5.346 5.279 5.346 193,571 +0.01(+0.28%)
Feb 21, 2008 5.238 5.331 5.235 5.331 432,507 +0.03(+0.63%)
Feb 20, 2008 5.272 5.324 5.268 5.298 303,898 -0.03(-0.63%)
Feb 19, 2008 5.194 5.353 5.194 5.331 487,631 +0.09(+1.77%)
Feb 18, 2008 5.083 5.264 5.083 5.238 0 +0.00(+0.00%)
Feb 15, 2008 5.083 5.264 5.083 5.238 517,230 +0.02(+0.43%)
Feb 14, 2008 5.290 5.302 5.194 5.216 916,049 -0.07(-1.40%)
Feb 13, 2008 5.387 5.398 5.287 5.290 630,164 -0.13(-2.40%)
Feb 12, 2008 5.387 5.472 5.387 5.420 693,359 -0.05(-0.95%)
Feb 11, 2008 5.583 5.583 5.454 5.472 897,122 -0.17(-2.96%)
Feb 08, 2008 5.635 5.698 5.554 5.639 294,001 -0.01(-0.20%)
Feb 07, 2008 5.765 5.765 5.628 5.650 212,851 -0.04(-0.78%)
Feb 06, 2008 5.813 5.836 5.680 5.695 236,930 -0.09(-1.48%)
Feb 05, 2008 5.862 5.862 5.769 5.780 218,466 -0.10(-1.64%)
Feb 04, 2008 5.877 5.885 5.839 5.877 148,249 -0.02(-0.38%)
Feb 01, 2008 5.888 5.921 5.845 5.899 217,523 +0.03(+0.44%)
Jan 31, 2008 5.895 5.897 5.769 5.873 258,283 -0.03(-0.57%)
Jan 30, 2008 5.951 5.973 5.893 5.906 244,827 -0.03(-0.44%)
Jan 29, 2008 5.962 5.984 5.928 5.932 240,569 +0.01(+0.19%)
Jan 28, 2008 5.954 5.954 5.873 5.921 165,632 -0.01(-0.13%)
Jan 25, 2008 5.954 5.966 5.910 5.928 167,468 +0.02(+0.38%)
Jan 24, 2008 5.880 5.906 5.840 5.906 212,401 +0.07(+1.14%)
Jan 23, 2008 5.873 5.880 5.750 5.839 228,304 -0.04(-0.69%)
Jan 22, 2008 5.813 5.910 5.754 5.880 207,549 -0.09(-1.49%)
Jan 21, 2008 6.025 6.025 5.843 5.969 0 +0.00(+0.00%)
Jan 18, 2008 6.025 6.025 5.843 5.969 250,129 +0.01(+0.12%)
Jan 17, 2008 6.110 6.110 5.958 5.962 260,270 -0.15(-2.49%)
Jan 16, 2008 6.058 6.114 6.058 6.114 149,867 +0.03(+0.49%)
Jan 15, 2008 6.092 6.092 6.055 6.084 145,284 -0.01(-0.12%)
Jan 14, 2008 6.081 6.114 6.047 6.092 267,928 +0.05(+0.86%)
Jan 11, 2008 6.110 6.136 6.040 6.040 374,937 -0.04(-0.67%)
Jan 10, 2008 6.025 6.081 6.003 6.081 189,881 +0.05(+0.80%)
Jan 09, 2008 6.032 6.032 5.943 6.032 150,945 +0.03(+0.43%)
Jan 08, 2008 5.992 6.032 5.973 6.006 337,740 +0.04(+0.68%)
Jan 07, 2008 5.988 6.014 5.962 5.966 197,037 -0.02(-0.37%)
Jan 04, 2008 6.095 6.095 5.966 5.987 220,622 -0.06(-0.93%)
Jan 03, 2008 5.947 6.044 5.947 6.044 190,298 +0.11(+1.81%)
Jan 02, 2008 5.906 5.947 5.877 5.936 135,096 +0.08(+1.39%)
Jan 01, 2008 5.828 5.869 5.817 5.854 735,589 +0.00(+0.00%)
Dec 31, 2007 5.828 5.869 5.817 5.854 735,589 +0.05(+0.83%)
Dec 28, 2007 5.839 5.843 5.784 5.806 702,777 +0.00(+0.00%)
Dec 27, 2007 5.843 5.862 5.791 5.806 449,935 -0.04(-0.70%)
Dec 26, 2007 5.862 5.891 5.817 5.847 425,671 -0.01(-0.19%)
Dec 24, 2007 5.836 5.873 5.802 5.858 333,427 +0.06(+1.09%)
Dec 21, 2007 5.869 5.869 5.762 5.795 447,485 +0.03(+0.45%)
Dec 20, 2007 5.762 5.836 5.739 5.769 452,836 +0.00(+0.06%)
Dec 19, 2007 5.851 5.854 5.765 5.765 226,957 -0.06(-1.02%)
Dec 18, 2007 5.839 5.843 5.788 5.825 394,883 +0.04(+0.71%)
Dec 17, 2007 5.780 5.825 5.728 5.784 490,572 +0.00(+0.06%)
Dec 14, 2007 5.828 5.828 5.758 5.780 278,709 -0.01(-0.19%)
Dec 13, 2007 5.932 5.932 5.780 5.791 307,551 -0.11(-1.82%)
Dec 12, 2007 5.977 6.014 5.884 5.899 246,364 -0.05(-0.87%)
Dec 11, 2007 6.077 6.077 5.943 5.951 240,164 -0.13(-2.20%)
Dec 10, 2007 6.084 6.129 6.058 6.084 229,922 +0.01(+0.18%)
Dec 07, 2007 6.173 6.214 6.073 6.073 265,232 -0.07(-1.21%)
Dec 06, 2007 6.155 6.170 6.073 6.147 177,091 +0.01(+0.24%)
Dec 05, 2007 6.196 6.196 6.047 6.133 261,189 +0.01(+0.24%)
Dec 04, 2007 6.121 6.170 6.107 6.118 153,107 -0.07(-1.08%)
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.