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 30, 2019 8.379 8.386 8.333 8.366 109,348 +0.01(+0.08%)
Apr 29, 2019 8.333 8.366 8.333 8.360 85,675 +0.03(+0.32%)
Apr 26, 2019 8.346 8.379 8.320 8.333 97,519 -0.01(-0.16%)
Apr 25, 2019 8.346 8.354 8.333 8.346 176,716 +0.01(+0.16%)
Apr 24, 2019 8.346 8.360 8.320 8.333 153,495 +0.01(+0.16%)
Apr 23, 2019 8.300 8.340 8.300 8.320 318,528 +0.03(+0.32%)
Apr 22, 2019 8.293 8.306 8.285 8.293 278,014 +0.00(+0.00%)
Apr 18, 2019 8.287 8.313 8.287 8.293 37,681 +0.01(+0.08%)
Apr 17, 2019 8.293 8.306 8.287 8.287 48,786 -0.01(-0.08%)
Apr 16, 2019 8.280 8.306 8.280 8.293 71,228 +0.02(+0.24%)
Apr 15, 2019 8.267 8.300 8.267 8.273 92,283 +0.00(+0.00%)
Apr 12, 2019 8.273 8.287 8.253 8.273 91,189 +0.00(+0.01%)
Apr 11, 2019 8.252 8.272 8.233 8.272 72,217 +0.03(+0.32%)
Apr 10, 2019 8.213 8.246 8.213 8.246 284,283 +0.05(+0.64%)
Apr 09, 2019 8.200 8.206 8.166 8.193 352,499 -0.01(-0.08%)
Apr 08, 2019 8.173 8.200 8.160 8.200 140,854 +0.03(+0.32%)
Apr 05, 2019 8.153 8.193 8.133 8.173 178,434 +0.02(+0.24%)
Apr 04, 2019 8.100 8.153 8.100 8.153 87,951 +0.05(+0.65%)
Apr 03, 2019 8.140 8.166 8.034 8.100 92,566 -0.03(-0.32%)
Apr 02, 2019 8.100 8.140 8.087 8.127 180,806 +0.03(+0.41%)
Apr 01, 2019 8.061 8.114 8.061 8.094 237,328 +0.03(+0.41%)
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%)
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.