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, 2017 8.405 8.423 8.381 8.381 114,237 -0.02(-0.29%)
Jul 28, 2017 8.369 8.405 8.363 8.405 70,672 +0.04(+0.43%)
Jul 27, 2017 8.369 8.387 8.357 8.369 59,346 +0.00(+0.00%)
Jul 26, 2017 8.351 8.375 8.351 8.369 64,815 +0.02(+0.22%)
Jul 25, 2017 8.363 8.381 8.327 8.351 89,884 -0.01(-0.14%)
Jul 24, 2017 8.387 8.387 8.351 8.363 47,628 -0.02(-0.29%)
Jul 21, 2017 8.357 8.387 8.321 8.387 134,621 +0.04(+0.43%)
Jul 20, 2017 8.345 8.369 8.321 8.351 47,360 +0.02(+0.22%)
Jul 19, 2017 8.333 8.393 8.333 8.333 123,555 +0.01(+0.07%)
Jul 18, 2017 8.327 8.369 8.321 8.327 74,878 -0.04(-0.43%)
Jul 17, 2017 8.327 8.369 8.303 8.363 93,597 +0.02(+0.22%)
Jul 14, 2017 8.315 8.345 8.315 8.345 50,456 +0.03(+0.36%)
Jul 13, 2017 8.333 8.351 8.315 8.315 69,959 -0.01(-0.14%)
Jul 12, 2017 8.315 8.363 8.315 8.327 68,753 +0.02(+0.28%)
Jul 11, 2017 8.310 8.346 8.298 8.304 66,241 -0.01(-0.14%)
Jul 10, 2017 8.310 8.346 8.310 8.316 76,819 -0.02(-0.22%)
Jul 07, 2017 8.286 8.340 8.262 8.334 91,812 +0.05(+0.58%)
Jul 06, 2017 8.250 8.304 8.241 8.286 184,346 +0.02(+0.29%)
Jul 05, 2017 8.346 8.363 8.262 8.262 114,816 -0.08(-1.00%)
Jul 03, 2017 8.357 8.375 8.310 8.346 53,466 -0.01(-0.07%)
Jun 30, 2017 8.328 8.368 8.280 8.351 181,860 +0.04(+0.50%)
Jun 29, 2017 8.310 8.328 8.268 8.310 110,503 +0.00(+0.00%)
Jun 28, 2017 8.238 8.334 8.238 8.310 143,875 +0.07(+0.87%)
Jun 27, 2017 8.250 8.289 8.220 8.238 180,426 -0.05(-0.58%)
Jun 26, 2017 8.340 8.359 8.256 8.286 262,233 -0.05(-0.57%)
Jun 23, 2017 8.369 8.381 8.328 8.334 168,572 -0.03(-0.36%)
Jun 22, 2017 8.489 8.501 8.357 8.363 180,580 -0.12(-1.41%)
Jun 21, 2017 8.489 8.507 8.429 8.483 123,695 -0.02(-0.21%)
Jun 20, 2017 8.471 8.519 8.453 8.501 85,362 +0.01(+0.14%)
Jun 19, 2017 8.465 8.518 8.423 8.489 152,831 +0.03(+0.35%)
Jun 16, 2017 8.471 8.489 8.429 8.459 97,029 +0.01(+0.14%)
Jun 15, 2017 8.483 8.495 8.435 8.447 118,171 -0.06(-0.70%)
Jun 14, 2017 8.513 8.525 8.477 8.507 55,326 -0.01(-0.14%)
Jun 13, 2017 8.495 8.537 8.495 8.519 61,973 +0.03(+0.41%)
Jun 12, 2017 8.526 8.532 8.466 8.484 84,958 -0.04(-0.42%)
Jun 09, 2017 8.526 8.544 8.490 8.520 46,404 +0.01(+0.07%)
Jun 08, 2017 8.526 8.541 8.466 8.514 77,508 -0.01(-0.14%)
Jun 07, 2017 8.550 8.550 8.514 8.526 71,849 -0.04(-0.42%)
Jun 06, 2017 8.520 8.579 8.484 8.561 181,801 +0.02(+0.21%)
Jun 05, 2017 8.555 8.573 8.526 8.544 160,359 -0.04(-0.42%)
Jun 02, 2017 8.603 8.627 8.573 8.579 97,408 -0.02(-0.28%)
Jun 01, 2017 8.680 8.710 8.603 8.603 154,727 -0.08(-0.89%)
May 31, 2017 8.657 8.698 8.649 8.680 77,756 +0.02(+0.28%)
May 30, 2017 8.615 8.657 8.586 8.657 102,359 +0.04(+0.41%)
May 26, 2017 8.663 8.663 8.615 8.621 71,913 -0.07(-0.75%)
May 25, 2017 8.645 8.686 8.621 8.686 82,528 +0.07(+0.83%)
May 24, 2017 8.657 8.657 8.597 8.615 133,320 -0.05(-0.62%)
May 23, 2017 8.633 8.698 8.621 8.669 105,353 +0.04(+0.41%)
May 22, 2017 8.561 8.633 8.526 8.633 101,854 +0.08(+0.97%)
May 19, 2017 8.615 8.615 8.514 8.550 146,902 -0.07(-0.76%)
May 18, 2017 8.579 8.615 8.538 8.615 100,416 +0.03(+0.35%)
May 17, 2017 8.633 8.636 8.579 8.585 73,678 -0.08(-0.96%)
May 16, 2017 8.663 8.675 8.609 8.669 69,187 +0.01(+0.07%)
May 15, 2017 8.633 8.669 8.610 8.663 118,210 +0.01(+0.14%)
May 12, 2017 8.597 8.657 8.597 8.651 79,417 +0.06(+0.69%)
May 11, 2017 8.585 8.615 8.570 8.591 52,332 +0.02(+0.27%)
May 10, 2017 8.515 8.568 8.515 8.568 81,041 +0.05(+0.56%)
May 09, 2017 8.485 8.521 8.456 8.521 100,094 +0.06(+0.70%)
May 08, 2017 8.527 8.557 8.450 8.462 217,942 -0.05(-0.63%)
May 05, 2017 8.551 8.580 8.509 8.515 72,467 -0.03(-0.35%)
May 04, 2017 8.634 8.639 8.527 8.545 120,751 -0.08(-0.96%)
May 03, 2017 8.675 8.711 8.574 8.628 224,039 -0.05(-0.61%)
May 02, 2017 8.681 8.699 8.568 8.681 95,981 -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.