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 +0.13 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 30, 2010 5.559 5.574 5.510 5.559 139,866 +0.01(+0.14%)
Jul 29, 2010 5.532 5.551 5.502 5.551 97,455 +0.05(+0.90%)
Jul 28, 2010 5.524 5.524 5.486 5.502 138,274 +0.00(+0.00%)
Jul 27, 2010 5.498 5.521 5.452 5.502 221,077 -0.01(-0.14%)
Jul 26, 2010 5.418 5.513 5.402 5.509 141,383 +0.11(+1.98%)
Jul 23, 2010 5.391 5.406 5.368 5.402 164,454 +0.04(+0.78%)
Jul 22, 2010 5.337 5.360 5.311 5.360 206,100 +0.05(+1.01%)
Jul 21, 2010 5.303 5.341 5.234 5.307 174,781 +0.03(+0.58%)
Jul 20, 2010 5.215 5.276 5.211 5.276 116,337 +0.04(+0.73%)
Jul 19, 2010 5.288 5.288 5.230 5.238 100,166 -0.03(-0.51%)
Jul 16, 2010 5.265 5.299 5.234 5.265 102,073 -0.00(-0.00%)
Jul 15, 2010 5.314 5.314 5.223 5.265 138,455 -0.03(-0.58%)
Jul 14, 2010 5.376 5.395 5.250 5.295 180,908 -0.10(-1.77%)
Jul 13, 2010 5.349 5.391 5.346 5.391 113,008 +0.06(+1.15%)
Jul 12, 2010 5.318 5.337 5.296 5.330 108,421 -0.00(-0.07%)
Jul 09, 2010 5.333 5.333 5.231 5.333 112,685 +0.09(+1.74%)
Jul 08, 2010 5.242 5.250 5.193 5.242 95,390 +0.00(+0.07%)
Jul 07, 2010 5.269 5.269 5.208 5.239 95,719 -0.03(-0.58%)
Jul 06, 2010 5.250 5.273 5.204 5.269 101,945 +0.04(+0.82%)
Jul 02, 2010 5.226 5.277 5.216 5.226 81,765 -0.01(-0.17%)
Jul 01, 2010 5.235 5.261 5.208 5.235 95,338 +0.00(+0.00%)
Jun 30, 2010 5.254 5.315 5.231 5.235 111,272 -0.02(-0.36%)
Jun 29, 2010 5.307 5.315 5.220 5.254 150,832 -0.02(-0.29%)
Jun 25, 2010 5.269 5.375 5.246 5.269 138,712 -0.11(-1.98%)
Jun 24, 2010 5.390 5.390 5.349 5.375 135,116 -0.01(-0.21%)
Jun 23, 2010 5.333 5.387 5.320 5.387 144,251 +0.03(+0.50%)
Jun 22, 2010 5.398 5.417 5.322 5.360 160,887 -0.04(-0.70%)
Jun 21, 2010 5.444 5.444 5.370 5.398 230,323 +0.01(+0.21%)
Jun 18, 2010 5.387 5.387 5.307 5.387 141,581 +0.10(+1.87%)
Jun 17, 2010 5.261 5.288 5.254 5.288 155,625 +0.05(+1.02%)
Jun 16, 2010 5.223 5.239 5.201 5.235 166,539 +0.02(+0.44%)
Jun 15, 2010 5.212 5.212 5.155 5.212 344,327 +0.03(+0.66%)
Jun 14, 2010 5.151 5.178 5.128 5.178 203,101 +0.06(+1.19%)
Jun 11, 2010 5.151 5.163 5.087 5.117 287,070 -0.03(-0.66%)
Jun 10, 2010 5.136 5.151 5.110 5.151 247,403 +0.05(+0.89%)
Jun 09, 2010 5.083 5.119 5.064 5.106 241,553 +0.03(+0.67%)
Jun 08, 2010 5.079 5.094 5.008 5.072 185,341 +0.02(+0.45%)
Jun 07, 2010 5.057 5.076 5.004 5.049 162,864 +0.00(+0.00%)
Jun 04, 2010 5.049 5.102 5.000 5.049 139,759 -0.06(-1.26%)
Jun 03, 2010 5.136 5.136 5.034 5.113 163,120 +0.01(+0.15%)
Jun 02, 2010 5.079 5.108 5.038 5.106 140,264 +0.01(+0.22%)
Jun 01, 2010 5.098 5.166 5.060 5.094 196,907 -0.04(-0.74%)
May 28, 2010 5.132 5.197 5.132 5.132 114,585 -0.04(-0.73%)
May 27, 2010 5.121 5.181 5.038 5.170 200,403 +0.09(+1.86%)
May 26, 2010 5.045 5.094 5.038 5.076 1,058 +0.08(+1.51%)
May 25, 2010 4.955 5.025 4.917 5.000 178,557 -0.07(-1.34%)
May 24, 2010 4.989 5.079 4.962 5.068 148,393 +0.08(+1.59%)
May 21, 2010 4.819 5.004 4.645 4.989 418,269 +0.05(+1.07%)
May 20, 2010 4.921 4.966 4.875 4.936 435,974 -0.18(-3.54%)
May 19, 2010 5.155 5.208 5.032 5.117 219,994 -0.10(-1.87%)
May 18, 2010 5.397 5.401 5.193 5.215 181,251 -0.12(-2.28%)
May 17, 2010 5.431 5.435 5.159 5.336 294,891 -0.07(-1.26%)
May 14, 2010 5.404 5.435 5.388 5.404 300,877 -0.04(-0.69%)
May 13, 2010 5.359 5.442 5.340 5.442 149,290 +0.06(+1.19%)
May 12, 2010 5.348 5.404 5.310 5.378 138,203 +0.01(+0.26%)
May 11, 2010 5.296 5.368 5.296 5.364 296,108 +0.10(+1.93%)
May 10, 2010 5.210 5.292 5.198 5.262 275,594 +0.17(+3.40%)
May 07, 2010 5.070 5.089 4.879 5.089 391,072 +0.07(+1.35%)
May 06, 2010 5.371 5.375 3.761 5.021 1,100,849 -0.40(-7.42%)
May 05, 2010 5.438 5.492 5.424 5.424 255,915 -0.17(-2.96%)
May 04, 2010 5.578 5.650 5.525 5.589 220,439 -0.05(-0.97%)
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.