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 )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2006 7.041 7.041 6.982 7.034 285,987 -0.00(-0.05%)
Jun 29, 2006 7.027 7.041 7.001 7.038 260,919 +0.01(+0.16%)
Jun 28, 2006 7.019 7.027 6.964 7.027 522,109 +0.02(+0.32%)
Jun 27, 2006 7.004 7.009 6.960 7.004 581,409 +0.00(+0.00%)
Jun 26, 2006 6.971 7.004 6.941 7.004 485,990 +0.09(+1.23%)
Jun 23, 2006 6.971 6.993 6.908 6.919 851,763 +0.02(+0.32%)
Jun 22, 2006 6.915 6.949 6.897 6.897 636,935 -0.00(-0.05%)
Jun 21, 2006 6.930 6.934 6.882 6.901 587,339 +0.00(+0.00%)
Jun 20, 2006 6.875 6.938 6.845 6.901 1,027,506 +0.04(+0.54%)
Jun 19, 2006 6.837 6.875 6.793 6.863 794,080 +0.12(+1.70%)
Jun 16, 2006 6.745 6.782 6.734 6.748 155,258 -0.03(-0.38%)
Jun 15, 2006 6.782 6.797 6.737 6.774 169,274 +0.00(+0.00%)
Jun 14, 2006 6.845 6.856 6.734 6.774 229,652 -0.07(-1.03%)
Jun 13, 2006 6.834 6.845 6.800 6.845 278,979 -0.01(-0.16%)
Jun 12, 2006 6.845 6.856 6.811 6.856 173,587 +0.02(+0.27%)
Jun 09, 2006 6.830 6.845 6.804 6.837 352,026 +0.01(+0.11%)
Jun 08, 2006 6.830 6.834 6.734 6.830 232,348 +0.01(+0.11%)
Jun 07, 2006 6.834 6.837 6.797 6.823 317,524 +0.01(+0.11%)
Jun 06, 2006 6.782 6.863 6.752 6.815 313,211 +0.02(+0.33%)
Jun 05, 2006 6.785 6.808 6.756 6.793 297,308 +0.01(+0.16%)
Jun 02, 2006 6.748 6.782 6.708 6.782 170,622 +0.07(+1.05%)
Jun 01, 2006 6.696 6.771 6.678 6.711 218,331 +0.02(+0.28%)
May 31, 2006 6.648 6.693 6.648 6.693 117,791 +0.04(+0.61%)
May 30, 2006 6.641 6.674 6.641 6.652 272,240 +0.02(+0.34%)
May 26, 2006 6.585 6.630 6.585 6.630 132,077 +0.02(+0.28%)
May 25, 2006 6.600 6.615 6.574 6.611 266,849 +0.02(+0.28%)
May 24, 2006 6.641 6.641 6.567 6.593 160,649 -0.04(-0.56%)
May 23, 2006 6.593 6.633 6.581 6.630 193,263 +0.04(+0.68%)
May 22, 2006 6.611 6.611 6.567 6.585 171,430 -0.01(-0.22%)
May 19, 2006 6.604 6.615 6.567 6.600 184,638 -0.00(-0.06%)
May 18, 2006 6.633 6.641 6.589 6.604 150,136 -0.01(-0.22%)
May 17, 2006 6.626 6.642 6.604 6.619 150,675 -0.02(-0.34%)
May 16, 2006 6.622 6.641 6.596 6.641 176,282 +0.03(+0.45%)
May 15, 2006 6.596 6.619 6.593 6.611 82,211 -0.00(-0.06%)
May 12, 2006 6.630 6.648 6.596 6.615 172,239 -0.01(-0.11%)
May 11, 2006 6.652 6.678 6.619 6.622 302,429 -0.09(-1.33%)
May 10, 2006 6.704 6.726 6.698 6.711 196,228 +0.00(+0.00%)
May 09, 2006 6.734 6.737 6.704 6.711 228,304 -0.01(-0.22%)
May 08, 2006 6.737 6.737 6.704 6.726 178,438 -0.00(-0.06%)
May 05, 2006 6.730 6.730 6.700 6.730 145,284 +0.01(+0.11%)
May 04, 2006 6.704 6.726 6.700 6.722 163,344 +0.00(+0.00%)
May 03, 2006 6.704 6.726 6.689 6.722 156,605 +0.01(+0.17%)
May 02, 2006 6.745 6.745 6.693 6.711 166,039 -0.01(-0.11%)
May 01, 2006 6.685 6.734 6.663 6.719 243,399 +0.04(+0.67%)
Apr 28, 2006 6.670 6.674 6.648 6.674 172,508 +0.01(+0.11%)
Apr 27, 2006 6.652 6.667 6.641 6.667 180,864 +0.00(+0.06%)
Apr 26, 2006 6.674 6.696 6.641 6.663 212,671 +0.00(+0.00%)
Apr 25, 2006 6.678 6.708 6.645 6.663 228,843 -0.03(-0.39%)
Apr 24, 2006 6.659 6.693 6.656 6.689 202,428 +0.03(+0.45%)
Apr 21, 2006 6.622 6.670 6.622 6.659 184,908 +0.03(+0.39%)
Apr 20, 2006 6.670 6.674 6.615 6.633 114,556 -0.01(-0.17%)
Apr 19, 2006 6.674 6.674 6.593 6.645 304,855 -0.01(-0.22%)
Apr 18, 2006 6.678 6.678 6.615 6.659 177,360 -0.01(-0.11%)
Apr 17, 2006 6.722 6.726 6.619 6.667 222,105 -0.03(-0.44%)
Apr 13, 2006 6.711 6.734 6.656 6.696 204,045 -0.01(-0.22%)
Apr 12, 2006 6.752 6.752 6.685 6.711 208,897 -0.06(-0.82%)
Apr 11, 2006 6.797 6.797 6.726 6.767 243,938 -0.03(-0.38%)
Apr 10, 2006 6.797 6.800 6.765 6.793 170,352 -0.01(-0.11%)
Apr 07, 2006 6.837 6.837 6.774 6.800 137,198 -0.03(-0.49%)
Apr 06, 2006 6.878 6.878 6.808 6.834 173,856 -0.03(-0.43%)
Apr 05, 2006 6.849 6.863 6.830 6.863 176,552 +0.02(+0.27%)
Apr 04, 2006 6.834 6.875 6.815 6.845 193,803 -0.00(-0.05%)
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.