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 )

13.02 +0.04 (+0.31%)
Streaming Delayed Price Updated: 1:27 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 (%)
Mar 29, 2019 8.087 8.107 8.041 8.061 123,601 -0.03(-0.33%)
Mar 28, 2019 8.094 8.094 8.067 8.087 84,065 -0.01(-0.08%)
Mar 27, 2019 8.100 8.120 8.094 8.094 82,964 -0.01(-0.16%)
Mar 26, 2019 8.107 8.140 8.107 8.107 184,611 +0.01(+0.08%)
Mar 25, 2019 8.100 8.108 8.061 8.100 128,241 +0.00(+0.00%)
Mar 22, 2019 8.160 8.173 8.100 8.100 117,845 -0.09(-1.13%)
Mar 21, 2019 8.219 8.239 8.153 8.193 169,167 -0.03(-0.32%)
Mar 20, 2019 8.252 8.252 8.213 8.219 176,465 -0.05(-0.64%)
Mar 19, 2019 8.259 8.279 8.246 8.272 118,257 +0.02(+0.24%)
Mar 18, 2019 8.252 8.259 8.233 8.252 162,415 +0.02(+0.24%)
Mar 15, 2019 8.226 8.252 8.226 8.233 143,747 +0.01(+0.08%)
Mar 14, 2019 8.219 8.226 8.206 8.226 86,087 +0.01(+0.18%)
Mar 13, 2019 8.192 8.218 8.179 8.212 244,665 +0.01(+0.08%)
Mar 12, 2019 8.192 8.205 8.176 8.205 65,140 +0.03(+0.32%)
Mar 11, 2019 8.179 8.212 8.166 8.179 115,217 -0.01(-0.16%)
Mar 08, 2019 8.179 8.192 8.146 8.192 67,283 +0.00(+0.00%)
Mar 07, 2019 8.198 8.212 8.159 8.192 126,710 +0.00(+0.00%)
Mar 06, 2019 8.212 8.212 8.172 8.192 50,823 -0.01(-0.16%)
Mar 05, 2019 8.172 8.205 8.146 8.205 123,543 +0.04(+0.48%)
Mar 04, 2019 8.172 8.198 8.106 8.166 206,904 -0.01(-0.16%)
Mar 01, 2019 8.198 8.212 8.146 8.179 95,901 -0.01(-0.08%)
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%)
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.