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 (%)
Feb 28, 2019 8.152 8.188 8.133 8.185 170,688 +0.01(+0.16%)
Feb 27, 2019 8.185 8.185 8.133 8.172 85,780 -0.02(-0.24%)
Feb 26, 2019 8.212 8.231 8.133 8.192 272,847 -0.02(-0.24%)
Feb 25, 2019 8.244 8.251 8.139 8.212 228,672 -0.01(-0.08%)
Feb 22, 2019 8.067 8.231 8.067 8.218 428,666 +0.16(+2.04%)
Feb 21, 2019 8.047 8.054 8.014 8.054 196,063 +0.01(+0.08%)
Feb 20, 2019 8.028 8.047 8.014 8.047 125,573 +0.02(+0.25%)
Feb 19, 2019 7.988 8.034 7.988 8.028 166,473 +0.05(+0.58%)
Feb 15, 2019 7.962 8.008 7.962 7.982 299,731 +0.02(+0.25%)
Feb 14, 2019 7.949 7.968 7.929 7.962 126,893 +0.03(+0.43%)
Feb 13, 2019 7.928 7.954 7.908 7.928 237,129 +0.02(+0.25%)
Feb 12, 2019 7.915 7.934 7.908 7.908 166,163 +0.01(+0.17%)
Feb 11, 2019 7.902 7.934 7.889 7.895 255,193 +0.01(+0.08%)
Feb 08, 2019 7.954 7.974 7.876 7.889 147,649 -0.08(-1.07%)
Feb 07, 2019 8.000 8.000 7.954 7.974 72,326 -0.01(-0.16%)
Feb 06, 2019 7.947 8.013 7.947 7.987 111,422 +0.03(+0.41%)
Feb 05, 2019 7.993 8.013 7.954 7.954 69,767 -0.05(-0.57%)
Feb 04, 2019 8.006 8.006 7.980 8.000 133,375 +0.01(+0.16%)
Feb 01, 2019 7.974 7.993 7.961 7.987 62,884 +0.03(+0.33%)
Jan 31, 2019 7.934 7.974 7.934 7.961 109,049 +0.03(+0.33%)
Jan 30, 2019 7.928 7.947 7.915 7.934 162,238 +0.01(+0.12%)
Jan 29, 2019 7.921 7.928 7.895 7.925 100,455 +0.00(+0.00%)
Jan 28, 2019 7.902 7.928 7.882 7.925 75,933 +0.02(+0.21%)
Jan 25, 2019 7.830 7.915 7.810 7.908 250,162 +0.08(+1.00%)
Jan 24, 2019 7.830 7.830 7.804 7.830 165,693 +0.01(+0.17%)
Jan 23, 2019 7.797 7.830 7.797 7.817 90,770 +0.03(+0.42%)
Jan 22, 2019 7.836 7.849 7.784 7.784 205,318 -0.05(-0.67%)
Jan 18, 2019 7.862 7.889 7.823 7.836 550,664 -0.03(-0.33%)
Jan 17, 2019 7.843 7.862 7.836 7.862 119,894 +0.02(+0.25%)
Jan 16, 2019 7.869 7.876 7.843 7.843 224,092 +0.00(+0.00%)
Jan 15, 2019 7.862 7.869 7.836 7.843 208,447 +0.01(+0.08%)
Jan 14, 2019 7.823 7.849 7.797 7.836 265,529 +0.00(+0.00%)
Jan 11, 2019 7.876 7.941 7.830 7.836 176,261 -0.07(-0.91%)
Jan 10, 2019 7.934 7.934 7.869 7.908 160,775 -0.02(-0.25%)
Jan 09, 2019 7.928 7.954 7.908 7.928 176,901 +0.03(+0.33%)
Jan 08, 2019 7.876 7.931 7.876 7.902 190,458 +0.05(+0.67%)
Jan 07, 2019 7.732 7.881 7.732 7.849 138,688 +0.14(+1.78%)
Jan 04, 2019 7.614 7.778 7.614 7.712 155,146 +0.10(+1.37%)
Jan 03, 2019 7.621 7.673 7.555 7.608 285,451 -0.06(-0.77%)
Jan 02, 2019 7.490 7.686 7.490 7.666 167,021 +0.12(+1.56%)
Dec 31, 2018 7.529 7.588 7.510 7.549 348,698 +0.01(+0.17%)
Dec 28, 2018 7.444 7.581 7.431 7.536 364,457 +0.09(+1.27%)
Dec 27, 2018 7.461 7.506 7.413 7.441 343,523 -0.09(-1.20%)
Dec 26, 2018 7.461 7.577 7.423 7.532 255,077 +0.12(+1.57%)
Dec 24, 2018 7.370 7.428 7.292 7.415 163,362 +0.05(+0.62%)
Dec 21, 2018 7.357 7.441 7.305 7.370 584,274 -0.01(-0.18%)
Dec 20, 2018 7.532 7.545 7.383 7.383 596,177 -0.18(-2.40%)
Dec 19, 2018 7.532 7.629 7.513 7.564 395,110 +0.01(+0.17%)
Dec 18, 2018 7.726 7.739 7.493 7.551 2,425,566 -0.19(-2.43%)
Dec 17, 2018 7.752 7.785 7.675 7.739 360,420 -0.03(-0.33%)
Dec 14, 2018 7.798 7.817 7.739 7.765 198,566 -0.08(-1.07%)
Dec 13, 2018 7.908 7.908 7.836 7.849 176,898 -0.05(-0.57%)
Dec 12, 2018 7.901 7.914 7.869 7.895 286,783 +0.03(+0.43%)
Dec 11, 2018 7.893 7.906 7.816 7.861 156,085 -0.03(-0.33%)
Dec 10, 2018 7.881 7.926 7.861 7.887 272,434 +0.01(+0.08%)
Dec 07, 2018 7.913 7.945 7.829 7.881 214,786 -0.04(-0.49%)
Dec 06, 2018 7.919 7.964 7.868 7.919 222,668 -0.08(-1.05%)
Dec 04, 2018 7.951 8.016 7.906 8.003 339,095 +0.08(+1.06%)
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.