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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 28, 2018 8.521 8.577 8.521 8.552 72,962 +0.02(+0.29%)
Feb 27, 2018 8.534 8.558 8.503 8.527 89,502 +0.00(+0.00%)
Feb 26, 2018 8.527 8.558 8.484 8.527 57,444 +0.01(+0.07%)
Feb 23, 2018 8.546 8.558 8.521 8.521 57,859 +0.00(+0.00%)
Feb 22, 2018 8.527 8.564 8.521 8.521 75,533 -0.02(-0.22%)
Feb 21, 2018 8.478 8.602 8.478 8.540 221,111 +0.06(+0.73%)
Feb 20, 2018 8.496 8.496 8.428 8.478 162,023 +0.01(+0.07%)
Feb 16, 2018 8.472 8.472 8.472 0 +0.00(+0.00%)
Feb 15, 2018 8.478 8.503 8.441 8.472 143,968 +0.01(+0.15%)
Feb 14, 2018 8.410 8.459 8.385 8.459 215,585 +0.04(+0.50%)
Feb 13, 2018 8.368 8.417 8.362 8.417 153,666 +0.01(+0.07%)
Feb 12, 2018 8.362 8.417 8.356 8.411 230,510 +0.06(+0.66%)
Feb 09, 2018 8.386 8.436 8.312 8.356 143,847 -0.02(-0.22%)
Feb 08, 2018 8.423 8.448 8.368 8.374 84,244 -0.06(-0.66%)
Feb 07, 2018 8.392 8.473 8.392 8.429 106,882 +0.03(+0.37%)
Feb 06, 2018 8.423 8.497 8.374 8.399 252,063 -0.09(-1.09%)
Feb 05, 2018 8.540 8.565 8.473 8.491 135,698 -0.09(-1.00%)
Feb 02, 2018 8.509 8.589 8.503 8.577 98,626 +0.01(+0.07%)
Feb 01, 2018 8.448 8.571 8.448 8.571 94,412 +0.07(+0.87%)
Jan 31, 2018 8.473 8.559 8.466 8.497 106,237 +0.00(+0.00%)
Jan 30, 2018 8.479 8.497 8.429 8.497 98,799 +0.00(+0.00%)
Jan 29, 2018 8.509 8.534 8.454 8.497 102,043 -0.02(-0.29%)
Jan 26, 2018 8.571 8.571 8.509 8.522 128,024 -0.04(-0.43%)
Jan 25, 2018 8.540 8.571 8.534 8.559 57,045 +0.02(+0.22%)
Jan 24, 2018 8.553 8.596 8.537 8.540 120,966 +0.00(+0.00%)
Jan 23, 2018 8.497 8.546 8.497 8.540 45,636 +0.04(+0.43%)
Jan 22, 2018 8.442 8.516 8.442 8.503 71,884 +0.06(+0.73%)
Jan 19, 2018 8.392 8.454 8.386 8.442 157,688 +0.03(+0.37%)
Jan 18, 2018 8.522 8.540 8.411 8.411 177,751 -0.10(-1.23%)
Jan 17, 2018 8.546 8.552 8.509 8.516 98,846 -0.03(-0.36%)
Jan 16, 2018 8.583 8.602 8.516 8.546 73,245 -0.04(-0.50%)
Jan 12, 2018 8.589 8.589 8.589 0 +0.05(+0.58%)
Jan 11, 2018 8.528 8.546 8.528 8.540 110,648 +0.01(+0.07%)
Jan 10, 2018 8.559 8.583 8.534 8.534 115,661 -0.04(-0.43%)
Jan 09, 2018 8.546 8.603 8.546 8.571 120,802 +0.01(+0.07%)
Jan 08, 2018 8.633 8.651 8.559 8.565 101,389 -0.08(-0.93%)
Jan 05, 2018 8.651 8.657 8.630 8.645 135,240 +0.00(+0.00%)
Jan 04, 2018 8.725 8.725 8.639 8.645 101,709 -0.06(-0.64%)
Jan 03, 2018 8.682 8.737 8.651 8.700 125,779 -0.06(-0.63%)
Jan 02, 2018 8.553 8.756 8.547 8.756 179,324 +0.18(+2.16%)
Dec 29, 2017 8.571 8.571 8.571 0 +0.06(+0.65%)
Dec 28, 2017 8.442 8.516 8.386 8.516 334,905 +0.07(+0.86%)
Dec 27, 2017 8.529 8.553 8.443 8.443 150,422 -0.09(-1.08%)
Dec 26, 2017 8.486 8.565 8.486 8.535 86,101 +0.06(+0.65%)
Dec 22, 2017 8.437 8.541 8.437 8.480 82,568 +0.04(+0.44%)
Dec 21, 2017 8.480 8.504 8.437 8.443 89,748 -0.02(-0.29%)
Dec 20, 2017 8.431 8.498 8.431 8.467 166,122 +0.02(+0.29%)
Dec 19, 2017 8.418 8.461 8.406 8.443 133,186 +0.04(+0.44%)
Dec 18, 2017 8.431 8.467 8.406 8.406 91,356 -0.02(-0.29%)
Dec 15, 2017 8.467 8.473 8.431 8.431 103,042 -0.05(-0.58%)
Dec 14, 2017 8.467 8.491 8.461 8.480 75,499 +0.00(+0.00%)
Dec 13, 2017 8.498 8.529 8.455 8.480 92,424 -0.03(-0.36%)
Dec 12, 2017 8.455 8.510 8.437 8.510 77,569 +0.05(+0.58%)
Dec 11, 2017 8.443 8.492 8.443 8.461 75,574 -0.00(-0.01%)
Dec 08, 2017 8.444 8.481 8.444 8.462 70,890 +0.01(+0.07%)
Dec 07, 2017 8.468 8.499 8.419 8.456 47,221 -0.04(-0.43%)
Dec 06, 2017 8.413 8.493 8.407 8.493 63,249 +0.08(+0.94%)
Dec 05, 2017 8.401 8.450 8.395 8.413 44,088 +0.00(+0.04%)
Dec 04, 2017 8.413 8.499 8.395 8.410 62,887 +0.02(+0.25%)
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.