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 +0.13 (+1.01%)
Official Closing 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 (%)
May 30, 2008 5.880 5.880 5.817 5.828 139,743 -0.02(-0.32%)
May 29, 2008 5.936 5.969 5.843 5.847 218,644 -0.08(-1.38%)
May 28, 2008 5.936 5.958 5.877 5.928 280,874 +0.03(+0.50%)
May 27, 2008 5.873 5.925 5.839 5.899 277,135 +0.06(+1.08%)
May 26, 2008 5.747 5.858 5.739 5.836 0 +0.00(+0.00%)
May 23, 2008 5.747 5.858 5.739 5.836 241,032 +0.07(+1.29%)
May 22, 2008 5.732 5.773 5.717 5.762 130,451 +0.02(+0.32%)
May 21, 2008 5.758 5.766 5.736 5.743 105,208 -0.03(-0.45%)
May 20, 2008 5.732 5.780 5.732 5.769 198,150 +0.03(+0.58%)
May 19, 2008 5.706 5.747 5.706 5.736 143,390 +0.00(+0.00%)
May 16, 2008 5.728 5.762 5.728 5.736 156,171 -0.02(-0.32%)
May 15, 2008 5.724 5.758 5.710 5.754 153,770 -0.01(-0.19%)
May 14, 2008 5.769 5.784 5.750 5.765 141,142 -0.02(-0.32%)
May 13, 2008 5.762 5.788 5.702 5.784 186,913 -0.03(-0.45%)
May 12, 2008 5.847 5.849 5.804 5.810 166,880 -0.04(-0.63%)
May 09, 2008 5.813 5.847 5.813 5.847 56,014 +0.01(+0.19%)
May 08, 2008 5.854 5.854 5.802 5.836 255,747 -0.01(-0.13%)
May 07, 2008 5.813 5.869 5.813 5.843 153,775 +0.00(+0.00%)
May 06, 2008 5.877 5.895 5.817 5.843 233,647 -0.05(-0.88%)
May 05, 2008 5.899 5.977 5.880 5.895 150,826 +0.00(+0.06%)
May 02, 2008 5.817 5.891 5.817 5.891 123,732 +0.08(+1.34%)
May 01, 2008 5.813 5.836 5.799 5.813 85,480 +0.02(+0.32%)
Apr 30, 2008 5.825 5.839 5.780 5.795 163,781 -0.01(-0.13%)
Apr 29, 2008 5.854 5.862 5.784 5.802 174,447 -0.04(-0.64%)
Apr 28, 2008 5.817 5.888 5.817 5.839 130,314 +0.04(+0.70%)
Apr 25, 2008 5.821 5.843 5.784 5.799 119,699 -0.02(-0.38%)
Apr 24, 2008 5.791 5.839 5.780 5.821 198,512 -0.01(-0.19%)
Apr 23, 2008 5.806 5.843 5.743 5.832 438,876 +0.06(+1.03%)
Apr 22, 2008 5.710 5.773 5.673 5.773 455,943 +0.02(+0.32%)
Apr 21, 2008 5.580 5.754 5.580 5.754 444,431 +0.15(+2.72%)
Apr 18, 2008 5.546 5.602 5.506 5.602 439,817 +0.10(+1.89%)
Apr 17, 2008 5.491 5.498 5.480 5.498 124,144 +0.01(+0.20%)
Apr 16, 2008 5.491 5.498 5.461 5.487 192,883 +0.00(+0.07%)
Apr 15, 2008 5.454 5.491 5.409 5.483 232,844 +0.03(+0.54%)
Apr 14, 2008 5.446 5.480 5.424 5.454 184,255 +0.02(+0.34%)
Apr 11, 2008 5.472 5.472 5.420 5.435 105,392 -0.09(-1.61%)
Apr 10, 2008 5.506 5.535 5.502 5.524 139,239 -0.00(-0.07%)
Apr 09, 2008 5.532 5.535 5.498 5.528 151,214 +0.02(+0.34%)
Apr 08, 2008 5.498 5.520 5.472 5.509 129,381 +0.01(+0.27%)
Apr 07, 2008 5.506 5.576 5.491 5.494 296,259 -0.01(-0.20%)
Apr 04, 2008 5.480 5.546 5.480 5.506 145,554 +0.00(+0.07%)
Apr 03, 2008 5.494 5.558 5.487 5.502 145,824 -0.04(-0.80%)
Apr 02, 2008 5.439 5.561 5.439 5.546 198,210 +0.08(+1.49%)
Apr 01, 2008 5.379 5.465 5.379 5.465 197,037 +0.08(+1.52%)
Mar 31, 2008 5.357 5.383 5.324 5.383 80,594 +0.02(+0.42%)
Mar 28, 2008 5.417 5.465 5.327 5.361 212,401 -0.04(-0.76%)
Mar 27, 2008 5.398 5.442 5.346 5.402 110,513 +0.00(+0.07%)
Mar 26, 2008 5.391 5.413 5.313 5.398 327,443 +0.07(+1.25%)
Mar 25, 2008 5.391 5.391 5.287 5.331 127,225 -0.04(-0.76%)
Mar 24, 2008 5.379 5.394 5.335 5.372 153,298 -0.03(-0.55%)
Mar 21, 2008 5.179 5.402 5.149 5.402 191,471 +0.00(+0.00%)
Mar 20, 2008 5.179 5.402 5.149 5.402 191,471 +0.26(+5.13%)
Mar 19, 2008 5.190 5.212 5.131 5.138 204,045 -0.03(-0.65%)
Mar 18, 2008 5.086 5.206 5.086 5.172 288,683 +0.11(+2.12%)
Mar 17, 2008 5.008 5.079 4.960 5.064 571,325 -0.12(-2.36%)
Mar 14, 2008 5.253 5.253 5.187 5.187 194,226 -0.07(-1.41%)
Mar 13, 2008 5.298 5.298 5.238 5.261 227,765 -0.03(-0.56%)
Mar 12, 2008 5.409 5.428 5.276 5.290 175,473 -0.17(-3.06%)
Mar 11, 2008 5.357 5.468 5.327 5.457 243,399 +0.11(+2.01%)
Mar 10, 2008 5.465 5.465 5.331 5.350 180,191 -0.12(-2.24%)
Mar 07, 2008 5.424 5.476 5.424 5.472 192,600 +0.00(+0.07%)
Mar 06, 2008 5.472 5.509 5.446 5.468 356,573 -0.03(-0.54%)
Mar 05, 2008 5.480 5.561 5.480 5.498 262,537 -0.01(-0.20%)
Mar 04, 2008 5.268 5.528 5.268 5.509 215,568 -0.02(-0.40%)
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.