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 29, 2018 8.235 8.235 8.203 8.222 200,853 +0.01(+0.08%)
Jun 28, 2018 8.228 8.244 8.209 8.216 125,581 -0.01(-0.08%)
Jun 27, 2018 8.260 8.266 8.216 8.222 268,874 -0.02(-0.23%)
Jun 26, 2018 8.228 8.260 8.228 8.241 204,645 +0.01(+0.08%)
Jun 25, 2018 8.266 8.291 8.216 8.235 173,141 -0.03(-0.30%)
Jun 22, 2018 8.253 8.297 8.253 8.260 89,461 +0.01(+0.15%)
Jun 21, 2018 8.272 8.291 8.235 8.247 245,427 -0.04(-0.53%)
Jun 20, 2018 8.297 8.297 8.260 8.291 139,711 +0.01(+0.08%)
Jun 19, 2018 8.279 8.297 8.228 8.285 221,813 +0.00(+0.00%)
Jun 18, 2018 8.348 8.348 8.279 8.285 246,547 -0.06(-0.75%)
Jun 15, 2018 8.348 8.291 8.348 184,134 +0.06(+0.68%)
Jun 14, 2018 8.386 8.386 8.285 8.291 278,331 -0.07(-0.84%)
Jun 13, 2018 8.380 8.385 8.343 8.361 103,907 -0.01(-0.07%)
Jun 12, 2018 8.374 8.388 8.355 8.368 86,908 +0.00(+0.00%)
Jun 11, 2018 8.412 8.412 8.368 8.368 109,846 -0.03(-0.30%)
Jun 08, 2018 8.393 8.430 8.393 8.393 76,566 -0.01(-0.15%)
Jun 07, 2018 8.399 8.437 8.380 8.405 95,761 +0.01(+0.07%)
Jun 06, 2018 8.405 8.361 8.399 57,227 +0.03(+0.37%)
Jun 05, 2018 8.399 8.449 8.368 8.368 146,546 -0.04(-0.45%)
Jun 04, 2018 8.437 8.480 8.405 8.405 81,201 -0.03(-0.37%)
Jun 01, 2018 8.424 8.468 8.424 8.437 71,900 -0.01(-0.07%)
May 31, 2018 8.443 8.449 8.423 8.443 87,840 +0.01(+0.15%)
May 30, 2018 8.393 8.443 8.393 8.430 79,016 +0.04(+0.45%)
May 29, 2018 8.399 8.424 8.374 8.393 106,878 -0.03(-0.38%)
May 25, 2018 8.425 8.425 8.425 0 -0.01(-0.14%)
May 24, 2018 8.443 8.453 8.424 8.437 61,336 -0.01(-0.07%)
May 23, 2018 8.449 8.468 8.418 8.443 115,161 -0.02(-0.22%)
May 22, 2018 8.480 8.480 8.412 8.462 129,714 +0.00(+0.00%)
May 21, 2018 8.393 8.468 8.393 8.462 229,174 +0.08(+0.90%)
May 18, 2018 8.412 8.426 8.368 8.387 145,396 -0.03(-0.37%)
May 17, 2018 8.449 8.462 8.399 8.418 123,290 -0.03(-0.30%)
May 16, 2018 8.443 8.462 8.430 8.443 112,947 -0.01(-0.15%)
May 15, 2018 8.418 8.462 8.418 8.455 64,859 +0.03(+0.30%)
May 14, 2018 8.468 8.480 8.430 8.430 138,900 -0.00(-0.01%)
May 11, 2018 8.494 8.494 8.428 8.431 161,311 -0.04(-0.44%)
May 10, 2018 8.500 8.544 8.438 8.469 188,297 -0.03(-0.37%)
May 09, 2018 8.525 8.562 8.500 8.500 148,099 -0.04(-0.44%)
May 08, 2018 8.544 8.562 8.537 8.537 143,743 -0.02(-0.22%)
May 07, 2018 8.575 8.606 8.556 8.556 66,711 -0.02(-0.29%)
May 04, 2018 8.581 8.606 8.556 8.581 79,930 -0.01(-0.07%)
May 03, 2018 8.569 8.606 8.569 8.587 54,915 +0.01(+0.15%)
May 02, 2018 8.569 8.625 8.550 8.575 151,212 -0.01(-0.15%)
May 01, 2018 8.587 8.619 8.587 8.587 125,907 -0.01(-0.15%)
Apr 30, 2018 8.587 8.619 8.557 8.600 126,882 +0.00(+0.00%)
Apr 27, 2018 8.594 8.606 8.577 8.600 118,340 +0.02(+0.22%)
Apr 26, 2018 8.544 8.594 8.531 8.581 76,643 +0.06(+0.66%)
Apr 25, 2018 8.512 8.544 8.498 8.525 106,209 +0.02(+0.29%)
Apr 24, 2018 8.531 8.550 8.481 8.500 140,524 -0.03(-0.37%)
Apr 23, 2018 8.488 8.537 8.488 8.531 103,568 +0.04(+0.44%)
Apr 20, 2018 8.481 8.500 8.463 8.494 94,874 +0.01(+0.07%)
Apr 19, 2018 8.544 8.544 8.481 8.488 145,468 -0.03(-0.37%)
Apr 18, 2018 8.550 8.550 8.512 8.519 67,890 -0.02(-0.29%)
Apr 17, 2018 8.556 8.564 8.531 8.544 48,226 -0.01(-0.07%)
Apr 16, 2018 8.544 8.550 8.519 8.550 98,735 +0.03(+0.37%)
Apr 13, 2018 8.531 8.550 8.506 8.519 74,129 -0.01(-0.09%)
Apr 12, 2018 8.545 8.569 8.514 8.526 121,865 -0.02(-0.22%)
Apr 11, 2018 8.563 8.563 8.532 8.545 114,549 -0.01(-0.07%)
Apr 10, 2018 8.588 8.595 8.545 8.551 121,195 -0.04(-0.43%)
Apr 09, 2018 8.551 8.588 8.548 8.588 68,392 +0.04(+0.51%)
Apr 06, 2018 8.613 8.613 8.526 8.545 101,752 -0.06(-0.65%)
Apr 05, 2018 8.576 8.576 8.576 8.601 73,443 +0.00(+0.00%)
Apr 04, 2018 8.594 8.594 8.576 8.601 65,842 +0.00(+0.00%)
Apr 03, 2018 8.594 8.653 8.594 8.601 136,302 +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.