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 (%)
Jul 29, 2005 6.663 6.663 6.607 6.619 154,449 -0.04(-0.56%)
Jul 28, 2005 6.630 6.656 6.619 6.656 151,484 +0.01(+0.22%)
Jul 27, 2005 6.604 6.652 6.604 6.641 150,675 +0.03(+0.45%)
Jul 26, 2005 6.622 6.663 6.600 6.611 276,283 -0.02(-0.28%)
Jul 25, 2005 6.626 6.659 6.611 6.630 153,101 +0.00(+0.00%)
Jul 22, 2005 6.641 6.652 6.607 6.630 172,778 +0.01(+0.17%)
Jul 21, 2005 6.648 6.648 6.596 6.619 257,146 -0.01(-0.17%)
Jul 20, 2005 6.656 6.656 6.611 6.630 136,659 -0.01(-0.17%)
Jul 19, 2005 6.656 6.667 6.607 6.641 228,574 +0.01(+0.17%)
Jul 18, 2005 6.678 6.682 6.615 6.630 164,692 -0.03(-0.45%)
Jul 15, 2005 6.648 6.667 6.600 6.659 215,097 +0.01(+0.11%)
Jul 14, 2005 6.641 6.663 6.570 6.652 356,069 +0.02(+0.34%)
Jul 13, 2005 6.641 6.648 6.581 6.630 181,673 -0.01(-0.17%)
Jul 12, 2005 6.633 6.648 6.596 6.641 206,471 +0.02(+0.34%)
Jul 11, 2005 6.604 6.645 6.570 6.619 204,854 +0.02(+0.34%)
Jul 08, 2005 6.581 6.600 6.574 6.596 187,064 +0.03(+0.40%)
Jul 07, 2005 6.581 6.607 6.559 6.570 172,778 -0.01(-0.23%)
Jul 06, 2005 6.596 6.604 6.533 6.585 251,755 -0.01(-0.17%)
Jul 05, 2005 6.559 6.596 6.548 6.596 178,708 +0.02(+0.28%)
Jul 01, 2005 6.570 6.585 6.544 6.578 253,372 +0.01(+0.17%)
Jun 30, 2005 6.492 6.567 6.492 6.567 168,465 +0.07(+1.08%)
Jun 29, 2005 6.541 6.541 6.496 6.496 210,514 -0.04(-0.57%)
Jun 28, 2005 6.415 6.533 6.411 6.533 227,226 +0.10(+1.50%)
Jun 27, 2005 6.492 6.507 6.407 6.437 261,728 -0.06(-0.91%)
Jun 24, 2005 6.526 6.533 6.455 6.496 243,399 -0.02(-0.28%)
Jun 23, 2005 6.515 6.544 6.485 6.515 242,860 -0.01(-0.23%)
Jun 22, 2005 6.504 6.567 6.485 6.530 314,828 +0.04(+0.63%)
Jun 21, 2005 6.455 6.522 6.415 6.489 289,761 +0.00(+0.06%)
Jun 20, 2005 6.455 6.492 6.440 6.485 282,753 +0.03(+0.46%)
Jun 17, 2005 6.389 6.455 6.389 6.455 175,743 +0.07(+1.05%)
Jun 16, 2005 6.437 6.444 6.381 6.389 196,498 -0.02(-0.35%)
Jun 15, 2005 6.444 6.466 6.400 6.411 150,136 -0.03(-0.52%)
Jun 14, 2005 6.444 6.444 6.411 6.444 189,220 +0.02(+0.29%)
Jun 13, 2005 6.474 6.474 6.422 6.426 177,630 -0.05(-0.80%)
Jun 10, 2005 6.466 6.492 6.429 6.478 160,918 +0.02(+0.24%)
Jun 09, 2005 6.474 6.500 6.422 6.462 240,434 -0.01(-0.18%)
Jun 08, 2005 6.485 6.511 6.463 6.474 186,794 -0.05(-0.80%)
Jun 07, 2005 6.537 6.559 6.500 6.526 194,611 -0.03(-0.45%)
Jun 06, 2005 6.518 6.559 6.515 6.555 128,303 +0.00(+0.00%)
Jun 03, 2005 6.555 6.563 6.541 6.555 167,657 +0.00(+0.00%)
Jun 02, 2005 6.544 6.563 6.511 6.555 170,622 +0.03(+0.51%)
Jun 01, 2005 6.466 6.574 6.437 6.522 256,337 +0.07(+1.03%)
May 31, 2005 6.433 6.470 6.403 6.455 203,506 +0.04(+0.58%)
May 27, 2005 6.377 6.418 6.329 6.418 344,478 +0.10(+1.59%)
May 26, 2005 6.329 6.377 6.300 6.318 182,212 +0.01(+0.24%)
May 25, 2005 6.325 6.348 6.296 6.303 308,629 -0.03(-0.41%)
May 24, 2005 6.340 6.344 6.292 6.329 454,722 +0.01(+0.12%)
May 23, 2005 6.351 6.407 6.288 6.322 436,932 -0.04(-0.58%)
May 20, 2005 6.422 6.422 6.348 6.359 218,870 -0.01(-0.14%)
May 19, 2005 6.370 6.444 6.355 6.368 266,041 -0.04(-0.56%)
May 18, 2005 6.415 6.459 6.392 6.403 184,908 -0.01(-0.23%)
May 17, 2005 6.481 6.485 6.385 6.418 277,362 -0.03(-0.40%)
May 16, 2005 6.492 6.507 6.444 6.444 200,811 -0.09(-1.42%)
May 13, 2005 6.515 6.559 6.511 6.537 223,992 +0.01(+0.17%)
May 12, 2005 6.526 6.552 6.515 6.526 155,527 -0.05(-0.79%)
May 11, 2005 6.604 6.607 6.574 6.578 84,906 -0.01(-0.23%)
May 10, 2005 6.619 6.622 6.570 6.593 178,978 +0.01(+0.11%)
May 09, 2005 6.600 6.630 6.570 6.585 110,513 +0.01(+0.11%)
May 06, 2005 6.589 6.607 6.548 6.578 177,899 -0.02(-0.30%)
May 05, 2005 6.593 6.611 6.578 6.598 94,071 +0.02(+0.30%)
May 04, 2005 6.596 6.637 6.559 6.578 181,403 +0.00(+0.06%)
May 03, 2005 6.656 6.659 6.563 6.574 194,342 -0.07(-1.06%)
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.