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 (%)
May 29, 2015 7.200 7.200 7.152 7.174 87,914 -0.02(-0.22%)
May 28, 2015 7.195 7.216 7.184 7.189 41,187 -0.01(-0.15%)
May 27, 2015 7.189 7.205 7.179 7.200 89,829 +0.03(+0.37%)
May 26, 2015 7.195 7.200 7.174 7.174 81,808 -0.02(-0.22%)
May 22, 2015 7.184 7.189 7.189 7.189 187,300 +0.02(+0.22%)
May 21, 2015 7.168 7.184 7.158 7.174 188,619 +0.01(+0.07%)
May 20, 2015 7.158 7.179 7.146 7.168 91,521 +0.02(+0.22%)
May 19, 2015 7.136 7.158 7.136 7.152 60,208 -0.01(-0.07%)
May 18, 2015 7.163 7.168 7.142 7.158 135,661 +0.00(+0.00%)
May 15, 2015 7.115 7.174 7.104 7.158 137,513 +0.05(+0.67%)
May 14, 2015 7.110 7.120 7.094 7.110 88,576 +0.01(+0.15%)
May 13, 2015 7.072 7.110 7.067 7.099 103,489 +0.06(+0.80%)
May 12, 2015 7.085 7.085 7.027 7.043 115,604 -0.04(-0.52%)
May 11, 2015 7.101 7.101 7.065 7.080 47,700 -0.01(-0.15%)
May 08, 2015 7.112 7.112 7.070 7.091 124,065 -0.01(-0.07%)
May 07, 2015 7.117 7.122 7.091 7.096 66,912 -0.03(-0.37%)
May 06, 2015 7.122 7.133 7.091 7.122 82,385 -0.01(-0.07%)
May 05, 2015 7.133 7.133 7.096 7.128 130,904 +0.01(+0.07%)
May 04, 2015 7.133 7.136 7.117 7.122 74,324 -0.01(-0.07%)
May 01, 2015 7.138 7.144 7.107 7.128 103,859 -0.02(-0.22%)
Apr 30, 2015 7.138 7.144 7.117 7.144 202,180 +0.00(+0.00%)
Apr 29, 2015 7.122 7.144 7.112 7.144 167,969 +0.00(+0.00%)
Apr 28, 2015 7.128 7.144 7.112 7.144 131,879 +0.01(+0.15%)
Apr 27, 2015 7.128 7.133 7.112 7.133 154,404 -0.01(-0.15%)
Apr 24, 2015 7.165 7.165 7.112 7.144 139,210 -0.02(-0.30%)
Apr 23, 2015 7.122 7.165 7.117 7.165 117,834 +0.06(+0.82%)
Apr 22, 2015 7.122 7.122 7.096 7.107 56,212 -0.02(-0.22%)
Apr 21, 2015 7.112 7.122 7.096 7.122 71,175 +0.03(+0.45%)
Apr 20, 2015 7.080 7.138 7.070 7.091 138,624 +0.02(+0.30%)
Apr 17, 2015 7.096 7.096 7.048 7.070 176,159 -0.03(-0.37%)
Apr 16, 2015 7.107 7.107 7.080 7.096 117,551 -0.01(-0.07%)
Apr 15, 2015 7.107 7.107 7.075 7.101 155,441 +0.01(+0.07%)
Apr 14, 2015 7.107 7.112 7.085 7.096 75,121 +0.01(+0.07%)
Apr 13, 2015 7.117 7.128 7.085 7.091 87,325 -0.01(-0.18%)
Apr 10, 2015 7.130 7.130 7.104 7.104 93,559 -0.01(-0.07%)
Apr 09, 2015 7.125 7.151 7.104 7.109 102,198 +0.01(+0.07%)
Apr 08, 2015 7.109 7.130 7.096 7.104 126,072 +0.00(+0.00%)
Apr 07, 2015 7.098 7.130 7.098 7.104 115,327 -0.01(-0.15%)
Apr 06, 2015 7.072 7.120 7.072 7.114 79,469 +0.04(+0.60%)
Apr 02, 2015 7.093 7.072 7.072 7.072 115,268 -0.03(-0.44%)
Apr 01, 2015 7.093 7.130 7.093 7.104 107,412 +0.01(+0.15%)
Mar 31, 2015 7.098 7.130 7.091 7.093 159,340 -0.03(-0.37%)
Mar 30, 2015 7.141 7.151 7.109 7.120 110,462 -0.02(-0.22%)
Mar 27, 2015 7.172 7.188 7.135 7.135 90,156 -0.04(-0.51%)
Mar 26, 2015 7.209 7.214 7.172 7.172 100,171 -0.04(-0.58%)
Mar 25, 2015 7.199 7.230 7.193 7.214 134,048 +0.01(+0.07%)
Mar 24, 2015 7.093 7.209 7.093 7.209 254,816 +0.11(+1.56%)
Mar 23, 2015 7.067 7.104 7.062 7.098 100,699 +0.03(+0.45%)
Mar 20, 2015 7.041 7.067 7.035 7.067 113,835 +0.03(+0.45%)
Mar 19, 2015 7.083 7.083 7.035 7.035 84,539 -0.06(-0.82%)
Mar 18, 2015 7.088 7.093 7.056 7.093 71,950 +0.00(+0.00%)
Mar 17, 2015 7.093 7.100 7.072 7.093 55,701 -0.01(-0.07%)
Mar 16, 2015 7.067 7.098 7.058 7.098 84,155 +0.04(+0.60%)
Mar 13, 2015 7.030 7.062 7.020 7.056 82,606 +0.00(+0.00%)
Mar 12, 2015 7.077 7.088 7.041 7.056 117,443 +0.00(+0.00%)
Mar 11, 2015 7.077 7.114 7.056 7.056 89,541 +0.00(+0.04%)
Mar 10, 2015 7.075 7.111 7.054 7.054 105,358 -0.02(-0.30%)
Mar 09, 2015 7.096 7.107 7.075 7.075 105,385 -0.02(-0.22%)
Mar 06, 2015 7.106 7.116 7.090 7.090 131,663 -0.02(-0.29%)
Mar 05, 2015 7.090 7.116 7.090 7.111 106,768 +0.00(+0.00%)
Mar 04, 2015 7.064 7.111 7.085 7.111 95,292 +0.03(+0.37%)
Mar 03, 2015 7.075 7.085 7.054 7.085 66,790 -0.01(-0.07%)
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.