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 (%)
Apr 28, 2017 8.660 8.722 8.630 8.707 108,435 +0.04(+0.48%)
Apr 27, 2017 8.707 8.731 8.666 8.666 109,773 -0.02(-0.27%)
Apr 26, 2017 8.743 8.772 8.689 8.689 135,495 -0.06(-0.68%)
Apr 25, 2017 8.689 8.755 8.679 8.749 199,847 +0.05(+0.61%)
Apr 24, 2017 8.689 8.701 8.654 8.695 123,922 +0.04(+0.41%)
Apr 21, 2017 8.689 8.689 8.636 8.660 116,532 -0.02(-0.21%)
Apr 20, 2017 8.648 8.677 8.606 8.677 104,680 +0.03(+0.34%)
Apr 19, 2017 8.594 8.660 8.594 8.648 112,184 +0.07(+0.76%)
Apr 18, 2017 8.559 8.600 8.541 8.583 73,255 +0.05(+0.63%)
Apr 17, 2017 8.559 8.577 8.518 8.529 90,231 -0.05(-0.55%)
Apr 13, 2017 8.577 8.600 8.565 8.577 58,530 -0.01(-0.07%)
Apr 12, 2017 8.588 8.636 8.583 8.583 73,753 -0.04(-0.48%)
Apr 11, 2017 8.606 8.624 8.571 8.624 68,526 -0.02(-0.22%)
Apr 10, 2017 8.495 8.643 8.495 8.643 198,598 +0.15(+1.74%)
Apr 07, 2017 8.507 8.519 8.477 8.495 148,265 -0.02(-0.28%)
Apr 06, 2017 8.519 8.531 8.466 8.519 117,231 +0.02(+0.21%)
Apr 05, 2017 8.519 8.531 8.501 8.501 95,899 -0.02(-0.21%)
Apr 04, 2017 8.483 8.519 8.442 8.519 102,863 +0.05(+0.63%)
Apr 03, 2017 8.489 8.501 8.436 8.466 104,818 +0.02(+0.28%)
Mar 31, 2017 8.537 8.542 8.442 8.442 150,120 -0.07(-0.83%)
Mar 30, 2017 8.548 8.566 8.513 8.513 80,455 -0.05(-0.55%)
Mar 29, 2017 8.548 8.602 8.545 8.560 95,564 +0.00(+0.00%)
Mar 28, 2017 8.489 8.563 8.489 8.560 97,534 +0.11(+1.33%)
Mar 27, 2017 8.507 8.531 8.448 8.448 77,428 -0.08(-0.90%)
Mar 24, 2017 8.537 8.602 8.520 8.525 123,274 +0.00(+0.00%)
Mar 23, 2017 8.542 8.584 8.513 8.525 107,377 -0.02(-0.21%)
Mar 22, 2017 8.537 8.566 8.523 8.542 114,036 +0.01(+0.07%)
Mar 21, 2017 8.613 8.637 8.537 8.537 152,194 -0.08(-0.89%)
Mar 20, 2017 8.590 8.625 8.589 8.613 73,633 +0.03(+0.34%)
Mar 17, 2017 8.501 8.613 8.501 8.584 191,145 +0.08(+0.90%)
Mar 16, 2017 8.525 8.531 8.489 8.507 126,618 -0.01(-0.14%)
Mar 15, 2017 8.513 8.531 8.466 8.519 182,378 -0.01(-0.14%)
Mar 14, 2017 8.477 8.531 8.448 8.531 128,721 +0.05(+0.63%)
Mar 13, 2017 8.448 8.489 8.448 8.477 108,183 +0.01(+0.13%)
Mar 10, 2017 8.408 8.467 8.385 8.467 140,916 +0.10(+1.20%)
Mar 09, 2017 8.455 8.461 8.355 8.367 227,913 -0.09(-1.11%)
Mar 08, 2017 8.496 8.496 8.455 8.461 138,815 -0.05(-0.55%)
Mar 07, 2017 8.455 8.520 8.449 8.508 175,737 +0.02(+0.21%)
Mar 06, 2017 8.525 8.525 8.443 8.490 124,404 -0.04(-0.48%)
Mar 03, 2017 8.502 8.531 8.473 8.531 113,802 +0.03(+0.35%)
Mar 02, 2017 8.525 8.531 8.490 8.502 77,604 -0.03(-0.34%)
Mar 01, 2017 8.525 8.532 8.490 8.531 148,994 +0.04(+0.42%)
Feb 28, 2017 8.531 8.555 8.478 8.496 206,201 -0.04(-0.41%)
Feb 27, 2017 8.549 8.549 8.520 8.531 170,040 +0.00(+0.00%)
Feb 24, 2017 8.531 8.578 8.525 8.531 147,779 +0.00(+0.00%)
Feb 23, 2017 8.555 8.555 8.525 8.531 177,887 -0.01(-0.07%)
Feb 22, 2017 8.520 8.537 8.502 8.537 231,105 +0.05(+0.55%)
Feb 21, 2017 8.531 8.531 8.490 8.490 133,254 -0.04(-0.41%)
Feb 17, 2017 8.525 8.525 8.525 0 +0.02(+0.21%)
Feb 16, 2017 8.525 8.525 8.473 8.508 138,980 -0.02(-0.21%)
Feb 15, 2017 8.473 8.532 8.473 8.525 364,176 +0.07(+0.84%)
Feb 14, 2017 8.473 8.490 8.449 8.455 146,091 -0.02(-0.21%)
Feb 13, 2017 8.467 8.478 8.455 8.473 122,349 +0.03(+0.41%)
Feb 10, 2017 8.456 8.473 8.415 8.438 185,607 +0.01(+0.14%)
Feb 09, 2017 8.444 8.479 8.427 8.427 134,403 -0.02(-0.21%)
Feb 08, 2017 8.491 8.509 8.432 8.444 166,779 -0.03(-0.34%)
Feb 07, 2017 8.491 8.503 8.462 8.473 110,669 +0.01(+0.06%)
Feb 06, 2017 8.497 8.520 8.445 8.468 96,378 +0.00(+0.00%)
Feb 03, 2017 8.538 8.555 8.451 8.468 228,509 -0.07(-0.82%)
Feb 02, 2017 8.514 8.538 8.503 8.538 217,691 +0.02(+0.21%)
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.