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 31, 2008 5.236 5.281 5.236 5.236 57,429 -0.03(-0.56%)
Jul 30, 2008 5.240 5.266 5.232 5.266 30,951 +0.03(+0.64%)
Jul 29, 2008 5.232 5.270 5.210 5.232 120,966 +0.03(+0.50%)
Jul 28, 2008 5.218 5.247 5.203 5.206 58,472 +0.00(+0.07%)
Jul 25, 2008 5.244 5.251 5.158 5.203 108,750 -0.03(-0.57%)
Jul 24, 2008 5.333 5.333 5.224 5.232 128,209 -0.04(-0.84%)
Jul 23, 2008 5.322 5.336 5.266 5.277 84,819 -0.03(-0.56%)
Jul 22, 2008 5.318 5.318 5.240 5.307 89,987 +0.03(+0.56%)
Jul 21, 2008 5.288 5.322 5.232 5.277 113,852 +0.02(+0.42%)
Jul 18, 2008 5.292 5.292 5.214 5.255 52,280 +0.02(+0.35%)
Jul 17, 2008 5.318 5.600 5.169 5.236 120,014 +0.09(+1.73%)
Jul 16, 2008 5.013 5.158 5.013 5.147 188,813 +0.10(+2.06%)
Jul 15, 2008 5.162 5.169 4.973 5.043 480,719 -0.12(-2.37%)
Jul 14, 2008 5.266 5.266 5.155 5.166 169,584 -0.05(-1.00%)
Jul 11, 2008 5.210 5.247 5.155 5.218 133,510 -0.09(-1.61%)
Jul 10, 2008 5.284 5.342 5.284 5.303 149,559 -0.03(-0.56%)
Jul 09, 2008 5.318 5.373 5.292 5.333 180,832 +0.05(+0.91%)
Jul 08, 2008 5.299 5.299 5.247 5.284 261,951 -0.02(-0.35%)
Jul 07, 2008 5.381 5.407 5.273 5.303 168,843 -0.09(-1.58%)
Jul 04, 2008 5.466 5.466 5.385 5.388 98,745 +0.00(+0.00%)
Jul 03, 2008 5.466 5.466 5.385 5.388 98,745 -0.06(-1.09%)
Jul 02, 2008 5.470 5.470 5.418 5.448 164,192 -0.03(-0.47%)
Jul 01, 2008 5.503 5.511 5.429 5.474 174,079 -0.03(-0.54%)
Jun 30, 2008 5.540 5.552 5.463 5.503 163,300 -0.02(-0.40%)
Jun 27, 2008 5.622 5.622 5.511 5.526 144,852 -0.09(-1.52%)
Jun 26, 2008 5.663 5.663 5.540 5.611 164,270 -0.03(-0.59%)
Jun 25, 2008 5.637 5.670 5.615 5.644 93,277 +0.04(+0.66%)
Jun 24, 2008 5.678 5.678 5.604 5.607 189,045 -0.07(-1.18%)
Jun 23, 2008 5.733 5.759 5.648 5.674 111,607 -0.04(-0.78%)
Jun 20, 2008 5.696 5.771 5.678 5.719 148,444 -0.04(-0.64%)
Jun 19, 2008 5.771 5.778 5.722 5.756 160,230 -0.01(-0.13%)
Jun 18, 2008 5.789 5.800 5.711 5.763 116,514 -0.00(-0.06%)
Jun 17, 2008 5.748 5.771 5.722 5.767 142,297 +0.06(+1.11%)
Jun 16, 2008 5.693 5.704 5.678 5.704 128,958 +0.02(+0.33%)
Jun 13, 2008 5.648 5.696 5.644 5.685 135,940 +0.06(+1.06%)
Jun 12, 2008 5.630 5.641 5.578 5.626 240,916 +0.00(+0.00%)
Jun 11, 2008 5.741 5.741 5.626 5.626 300,763 -0.09(-1.62%)
Jun 10, 2008 5.785 5.800 5.700 5.719 206,488 -0.07(-1.15%)
Jun 09, 2008 5.800 5.800 5.767 5.785 108,303 -0.01(-0.13%)
Jun 06, 2008 5.874 5.874 5.767 5.793 107,508 -0.03(-0.45%)
Jun 05, 2008 5.774 5.819 5.746 5.819 175,752 +0.06(+0.97%)
Jun 04, 2008 5.800 5.800 5.741 5.763 178,288 -0.04(-0.64%)
Jun 03, 2008 5.822 5.900 5.771 5.800 319,367 -0.10(-1.70%)
Jun 02, 2008 5.819 5.908 5.819 5.900 223,486 +0.07(+1.21%)
May 30, 2008 5.882 5.882 5.819 5.830 139,705 -0.02(-0.32%)
May 29, 2008 5.938 5.971 5.845 5.848 218,585 -0.08(-1.38%)
May 28, 2008 5.938 5.960 5.878 5.930 280,798 +0.03(+0.50%)
May 27, 2008 5.874 5.926 5.841 5.900 277,060 +0.06(+1.08%)
May 26, 2008 5.748 5.860 5.741 5.837 0 +0.00(+0.00%)
May 23, 2008 5.748 5.860 5.741 5.837 240,967 +0.07(+1.29%)
May 22, 2008 5.733 5.774 5.719 5.763 130,416 +0.02(+0.32%)
May 21, 2008 5.759 5.767 5.737 5.745 105,180 -0.03(-0.45%)
May 20, 2008 5.733 5.782 5.733 5.771 198,097 +0.03(+0.58%)
May 19, 2008 5.707 5.748 5.707 5.737 143,351 +0.00(+0.00%)
May 16, 2008 5.730 5.763 5.730 5.737 156,129 -0.02(-0.32%)
May 15, 2008 5.726 5.759 5.711 5.756 153,728 -0.01(-0.19%)
May 14, 2008 5.771 5.785 5.752 5.767 141,103 -0.02(-0.32%)
May 13, 2008 5.763 5.789 5.704 5.785 186,862 -0.03(-0.45%)
May 12, 2008 5.848 5.851 5.805 5.811 166,835 -0.04(-0.63%)
May 09, 2008 5.815 5.848 5.815 5.848 55,999 +0.01(+0.19%)
May 08, 2008 5.856 5.856 5.804 5.837 255,677 -0.01(-0.13%)
May 07, 2008 5.815 5.871 5.815 5.845 153,733 +0.00(+0.00%)
May 06, 2008 5.878 5.897 5.819 5.845 233,583 -0.05(-0.88%)
May 05, 2008 5.900 5.978 5.882 5.897 150,785 +0.00(+0.06%)
May 02, 2008 5.819 5.893 5.819 5.893 123,698 +0.08(+1.34%)
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.