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 )

13.03 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 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 (%)
May 31, 2012 6.291 6.357 6.261 6.326 147,288 +0.01(+0.21%)
May 30, 2012 6.392 6.401 6.283 6.313 114,015 -0.04(-0.69%)
May 29, 2012 6.357 6.357 6.331 6.357 154,101 +0.05(+0.83%)
May 25, 2012 6.287 6.318 6.261 6.305 150,614 +0.02(+0.35%)
May 24, 2012 6.239 6.283 6.239 6.283 92,615 +0.06(+0.92%)
May 23, 2012 6.195 6.248 6.195 6.226 176,566 +0.04(+0.71%)
May 22, 2012 6.217 6.217 6.151 6.182 93,172 -0.01(-0.21%)
May 21, 2012 6.142 6.195 6.129 6.195 113,403 +0.06(+0.93%)
May 18, 2012 6.186 6.226 6.138 6.138 145,632 -0.00(-0.07%)
May 17, 2012 6.274 6.340 6.138 6.142 295,193 -0.12(-1.96%)
May 16, 2012 6.204 6.265 6.160 6.265 129,119 +0.10(+1.64%)
May 15, 2012 6.331 6.331 6.134 6.164 233,846 -0.13(-2.09%)
May 14, 2012 6.344 6.357 6.274 6.296 154,380 -0.06(-0.90%)
May 11, 2012 6.269 6.401 6.269 6.353 172,093 +0.12(+1.88%)
May 10, 2012 6.292 6.314 6.214 6.235 241,058 -0.04(-0.63%)
May 09, 2012 6.249 6.297 6.235 6.275 107,148 +0.02(+0.35%)
May 08, 2012 6.196 6.253 6.179 6.253 106,187 +0.05(+0.84%)
May 07, 2012 6.249 6.249 6.196 6.201 122,408 -0.04(-0.63%)
May 04, 2012 6.222 6.274 6.218 6.240 142,497 -0.02(-0.35%)
May 03, 2012 6.379 6.379 6.222 6.262 148,602 -0.04(-0.62%)
May 02, 2012 6.331 6.331 6.262 6.301 163,027 -0.01(-0.21%)
May 01, 2012 6.288 6.327 6.283 6.314 211,705 +0.03(+0.56%)
Apr 30, 2012 6.305 6.314 6.257 6.279 184,057 -0.01(-0.21%)
Apr 27, 2012 6.323 6.323 6.283 6.292 149,256 -0.02(-0.28%)
Apr 26, 2012 6.301 6.310 6.240 6.310 156,001 +0.03(+0.49%)
Apr 25, 2012 6.257 6.305 6.235 6.279 216,769 +0.05(+0.84%)
Apr 24, 2012 6.209 6.227 6.201 6.227 185,130 +0.05(+0.85%)
Apr 23, 2012 6.166 6.179 6.113 6.174 171,951 +0.03(+0.50%)
Apr 20, 2012 6.148 6.174 6.109 6.144 156,647 +0.03(+0.57%)
Apr 19, 2012 6.131 6.131 6.052 6.109 192,237 +0.02(+0.36%)
Apr 18, 2012 6.096 6.100 6.057 6.087 193,586 -0.01(-0.14%)
Apr 17, 2012 6.070 6.100 6.048 6.096 213,263 +0.05(+0.87%)
Apr 16, 2012 6.026 6.074 6.026 6.044 150,081 +0.01(+0.14%)
Apr 13, 2012 6.035 6.059 6.009 6.035 216,019 -0.03(-0.43%)
Apr 12, 2012 6.113 6.118 6.017 6.061 254,437 -0.00(-0.02%)
Apr 11, 2012 6.040 6.071 6.015 6.062 237,275 +0.03(+0.58%)
Apr 10, 2012 6.145 6.179 5.988 6.027 236,244 -0.09(-1.42%)
Apr 09, 2012 6.123 6.136 6.106 6.114 135,928 -0.01(-0.14%)
Apr 05, 2012 6.136 6.179 6.106 6.123 154,670 -0.00(-0.07%)
Apr 04, 2012 6.158 6.162 6.123 6.127 137,796 -0.02(-0.28%)
Apr 03, 2012 6.175 6.192 6.119 6.145 131,637 -0.00(-0.07%)
Apr 02, 2012 6.223 6.223 6.127 6.149 161,213 -0.04(-0.63%)
Mar 30, 2012 6.188 6.188 6.127 6.188 262,515 +0.03(+0.49%)
Mar 29, 2012 6.227 6.227 6.127 6.158 260,530 -0.06(-0.91%)
Mar 28, 2012 6.279 6.305 6.162 6.214 547,922 -0.03(-0.49%)
Mar 27, 2012 6.283 6.309 6.201 6.244 278,755 -0.03(-0.48%)
Mar 26, 2012 6.214 6.322 6.201 6.275 356,187 +0.10(+1.62%)
Mar 23, 2012 6.171 6.175 6.071 6.175 442,629 +0.00(+0.00%)
Mar 22, 2012 6.145 6.192 6.123 6.175 283,801 +0.03(+0.49%)
Mar 21, 2012 6.093 6.149 6.093 6.145 197,024 +0.02(+0.35%)
Mar 20, 2012 6.101 6.231 6.080 6.123 207,106 +0.00(+0.07%)
Mar 19, 2012 6.058 6.123 6.049 6.119 346,541 +0.07(+1.22%)
Mar 16, 2012 6.040 6.071 6.001 6.045 168,680 -0.02(-0.29%)
Mar 15, 2012 6.062 6.062 6.001 6.062 175,012 +0.00(+0.07%)
Mar 14, 2012 6.032 6.071 6.006 6.058 198,396 +0.00(+0.07%)
Mar 13, 2012 6.058 6.062 6.014 6.053 144,712 -0.01(-0.16%)
Mar 12, 2012 6.042 6.080 6.016 6.063 130,354 +0.00(+0.07%)
Mar 09, 2012 6.093 6.093 6.016 6.059 98,708 -0.01(-0.21%)
Mar 08, 2012 6.055 6.072 6.016 6.072 113,143 +0.07(+1.22%)
Mar 07, 2012 5.925 5.999 5.908 5.999 150,210 +0.13(+2.28%)
Mar 06, 2012 6.007 6.011 5.861 5.865 458,173 -0.14(-2.30%)
Mar 05, 2012 6.132 6.141 6.003 6.003 306,415 -0.14(-2.25%)
Mar 02, 2012 6.042 6.141 6.037 6.141 375,569 +0.09(+1.50%)
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.