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 )

13.27 -0.03 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2017 8.328 8.368 8.280 8.351 181,860 +0.04(+0.50%)
Jun 29, 2017 8.310 8.328 8.268 8.310 110,503 +0.00(+0.00%)
Jun 28, 2017 8.238 8.334 8.238 8.310 143,875 +0.07(+0.87%)
Jun 27, 2017 8.250 8.289 8.220 8.238 180,426 -0.05(-0.58%)
Jun 26, 2017 8.340 8.359 8.256 8.286 262,233 -0.05(-0.57%)
Jun 23, 2017 8.369 8.381 8.328 8.334 168,572 -0.03(-0.36%)
Jun 22, 2017 8.489 8.501 8.357 8.363 180,580 -0.12(-1.41%)
Jun 21, 2017 8.489 8.507 8.429 8.483 123,695 -0.02(-0.21%)
Jun 20, 2017 8.471 8.519 8.453 8.501 85,362 +0.01(+0.14%)
Jun 19, 2017 8.465 8.518 8.423 8.489 152,831 +0.03(+0.35%)
Jun 16, 2017 8.471 8.489 8.429 8.459 97,029 +0.01(+0.14%)
Jun 15, 2017 8.483 8.495 8.435 8.447 118,171 -0.06(-0.70%)
Jun 14, 2017 8.513 8.525 8.477 8.507 55,326 -0.01(-0.14%)
Jun 13, 2017 8.495 8.537 8.495 8.519 61,973 +0.03(+0.41%)
Jun 12, 2017 8.526 8.532 8.466 8.484 84,958 -0.04(-0.42%)
Jun 09, 2017 8.526 8.544 8.490 8.520 46,404 +0.01(+0.07%)
Jun 08, 2017 8.526 8.541 8.466 8.514 77,508 -0.01(-0.14%)
Jun 07, 2017 8.550 8.550 8.514 8.526 71,849 -0.04(-0.42%)
Jun 06, 2017 8.520 8.579 8.484 8.561 181,801 +0.02(+0.21%)
Jun 05, 2017 8.555 8.573 8.526 8.544 160,359 -0.04(-0.42%)
Jun 02, 2017 8.603 8.627 8.573 8.579 97,408 -0.02(-0.28%)
Jun 01, 2017 8.680 8.710 8.603 8.603 154,727 -0.08(-0.89%)
May 31, 2017 8.657 8.698 8.649 8.680 77,756 +0.02(+0.28%)
May 30, 2017 8.615 8.657 8.586 8.657 102,359 +0.04(+0.41%)
May 26, 2017 8.663 8.663 8.615 8.621 71,913 -0.07(-0.75%)
May 25, 2017 8.645 8.686 8.621 8.686 82,528 +0.07(+0.83%)
May 24, 2017 8.657 8.657 8.597 8.615 133,320 -0.05(-0.62%)
May 23, 2017 8.633 8.698 8.621 8.669 105,353 +0.04(+0.41%)
May 22, 2017 8.561 8.633 8.526 8.633 101,854 +0.08(+0.97%)
May 19, 2017 8.615 8.615 8.514 8.550 146,902 -0.07(-0.76%)
May 18, 2017 8.579 8.615 8.538 8.615 100,416 +0.03(+0.35%)
May 17, 2017 8.633 8.636 8.579 8.585 73,678 -0.08(-0.96%)
May 16, 2017 8.663 8.675 8.609 8.669 69,187 +0.01(+0.07%)
May 15, 2017 8.633 8.669 8.610 8.663 118,210 +0.01(+0.14%)
May 12, 2017 8.597 8.657 8.597 8.651 79,417 +0.06(+0.69%)
May 11, 2017 8.585 8.615 8.570 8.591 52,332 +0.02(+0.27%)
May 10, 2017 8.515 8.568 8.515 8.568 81,041 +0.05(+0.56%)
May 09, 2017 8.485 8.521 8.456 8.521 100,094 +0.06(+0.70%)
May 08, 2017 8.527 8.557 8.450 8.462 217,942 -0.05(-0.63%)
May 05, 2017 8.551 8.580 8.509 8.515 72,467 -0.03(-0.35%)
May 04, 2017 8.634 8.639 8.527 8.545 120,751 -0.08(-0.96%)
May 03, 2017 8.675 8.711 8.574 8.628 224,039 -0.05(-0.61%)
May 02, 2017 8.681 8.699 8.568 8.681 95,981 -0.01(-0.07%)
May 01, 2017 8.705 8.740 8.675 8.687 163,722 -0.02(-0.20%)
Apr 28, 2017 8.657 8.719 8.628 8.705 108,464 +0.04(+0.48%)
Apr 27, 2017 8.705 8.728 8.663 8.663 109,803 -0.02(-0.27%)
Apr 26, 2017 8.740 8.770 8.687 8.687 135,531 -0.06(-0.68%)
Apr 25, 2017 8.687 8.752 8.677 8.746 199,901 +0.05(+0.61%)
Apr 24, 2017 8.687 8.699 8.651 8.693 123,956 +0.04(+0.41%)
Apr 21, 2017 8.687 8.687 8.634 8.657 116,564 -0.02(-0.21%)
Apr 20, 2017 8.645 8.675 8.604 8.675 104,708 +0.03(+0.34%)
Apr 19, 2017 8.592 8.657 8.592 8.645 112,215 +0.07(+0.76%)
Apr 18, 2017 8.557 8.598 8.539 8.580 73,275 +0.05(+0.63%)
Apr 17, 2017 8.557 8.574 8.516 8.527 90,256 -0.05(-0.55%)
Apr 13, 2017 8.574 8.598 8.562 8.574 58,546 -0.01(-0.07%)
Apr 12, 2017 8.586 8.634 8.580 8.580 73,773 -0.04(-0.48%)
Apr 11, 2017 8.604 8.622 8.568 8.622 68,545 -0.02(-0.22%)
Apr 10, 2017 8.493 8.641 8.493 8.641 198,652 +0.15(+1.74%)
Apr 07, 2017 8.505 8.517 8.475 8.493 148,305 -0.02(-0.28%)
Apr 06, 2017 8.517 8.528 8.463 8.517 117,262 +0.02(+0.21%)
Apr 05, 2017 8.517 8.528 8.499 8.499 95,925 -0.02(-0.21%)
Apr 04, 2017 8.481 8.517 8.440 8.517 102,891 +0.05(+0.63%)
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.