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, 2020 8.093 8.093 8.049 8.078 99,621 +0.01(+0.18%)
Jul 30, 2020 8.085 8.100 8.042 8.064 142,552 -0.04(-0.54%)
Jul 29, 2020 8.114 8.142 8.100 8.107 107,738 +0.00(+0.00%)
Jul 28, 2020 8.078 8.107 8.071 8.107 56,542 +0.00(+0.00%)
Jul 27, 2020 8.071 8.107 8.042 8.107 71,958 +0.07(+0.81%)
Jul 24, 2020 8.020 8.056 7.983 8.042 82,995 +0.04(+0.45%)
Jul 23, 2020 8.020 8.027 7.983 8.005 40,002 -0.01(-0.18%)
Jul 22, 2020 8.005 8.020 7.983 8.020 55,730 +0.01(+0.18%)
Jul 21, 2020 8.034 8.034 7.983 8.005 92,863 +0.00(+0.00%)
Jul 20, 2020 7.998 8.020 7.998 8.005 55,855 +0.02(+0.27%)
Jul 17, 2020 7.998 8.013 7.983 7.983 184,403 -0.02(-0.27%)
Jul 16, 2020 8.005 8.013 7.976 8.005 39,113 +0.00(+0.00%)
Jul 15, 2020 7.947 8.027 7.947 8.005 60,789 +0.04(+0.46%)
Jul 14, 2020 7.947 7.969 7.918 7.969 30,665 +0.04(+0.52%)
Jul 13, 2020 7.892 7.971 7.892 7.928 84,511 +0.01(+0.18%)
Jul 10, 2020 7.892 7.913 7.869 7.913 48,983 +0.02(+0.27%)
Jul 09, 2020 7.942 7.942 7.867 7.892 51,521 -0.03(-0.36%)
Jul 08, 2020 7.964 7.964 7.913 7.921 69,633 -0.04(-0.45%)
Jul 07, 2020 7.913 7.978 7.913 7.957 120,226 +0.04(+0.46%)
Jul 06, 2020 7.978 7.986 7.913 7.921 66,816 -0.01(-0.09%)
Jul 02, 2020 8.000 8.029 7.921 7.928 53,550 -0.02(-0.27%)
Jul 01, 2020 7.913 7.971 7.913 7.950 106,245 +0.01(+0.18%)
Jun 30, 2020 7.906 7.935 7.856 7.935 151,085 +0.07(+0.92%)
Jun 29, 2020 7.870 7.885 7.812 7.863 111,289 +0.01(+0.18%)
Jun 26, 2020 7.899 7.899 7.834 7.848 50,229 -0.05(-0.64%)
Jun 25, 2020 7.913 7.928 7.870 7.899 68,626 +0.01(+0.09%)
Jun 24, 2020 7.971 7.986 7.892 7.892 85,193 -0.07(-0.91%)
Jun 23, 2020 8.007 8.007 7.942 7.964 92,862 +0.00(+0.00%)
Jun 22, 2020 7.986 7.986 7.899 7.964 136,626 -0.02(-0.27%)
Jun 19, 2020 8.036 8.036 7.950 7.986 98,659 +0.03(+0.36%)
Jun 18, 2020 7.935 7.964 7.906 7.957 186,889 +0.04(+0.46%)
Jun 17, 2020 7.986 7.993 7.906 7.921 61,617 -0.04(-0.54%)
Jun 16, 2020 7.964 7.978 7.899 7.964 109,497 +0.13(+1.66%)
Jun 15, 2020 7.747 7.888 7.747 7.834 141,498 -0.03(-0.37%)
Jun 12, 2020 7.834 7.913 7.834 7.863 134,775 +0.12(+1.55%)
Jun 11, 2020 7.893 7.936 7.743 7.743 157,600 -0.30(-3.75%)
Jun 10, 2020 8.123 8.137 8.008 8.044 194,198 -0.03(-0.36%)
Jun 09, 2020 8.159 8.159 8.044 8.073 117,708 -0.09(-1.06%)
Jun 08, 2020 8.087 8.159 8.058 8.159 129,749 +0.10(+1.25%)
Jun 05, 2020 8.044 8.116 8.044 8.058 101,871 +0.03(+0.36%)
Jun 04, 2020 8.015 8.037 7.979 8.030 121,607 +0.04(+0.45%)
Jun 03, 2020 8.030 8.094 7.994 7.994 131,156 -0.01(-0.09%)
Jun 02, 2020 7.994 8.022 7.943 8.001 88,836 +0.04(+0.45%)
Jun 01, 2020 7.821 8.008 7.821 7.965 111,656 +0.12(+1.56%)
May 29, 2020 7.900 7.900 7.829 7.843 90,026 -0.03(-0.36%)
May 28, 2020 7.793 7.900 7.793 7.872 130,419 +0.09(+1.20%)
May 27, 2020 7.800 7.800 7.707 7.778 111,271 +0.05(+0.65%)
May 26, 2020 7.735 7.750 7.707 7.728 107,659 +0.06(+0.84%)
May 22, 2020 7.656 7.685 7.621 7.664 127,095 +0.03(+0.38%)
May 21, 2020 7.606 7.685 7.606 7.635 88,532 +0.03(+0.38%)
May 20, 2020 7.563 7.635 7.563 7.606 82,592 +0.08(+1.10%)
May 19, 2020 7.484 7.549 7.479 7.524 75,011 +0.03(+0.33%)
May 18, 2020 7.391 7.499 7.391 7.499 104,539 +0.17(+2.25%)
May 15, 2020 7.420 7.420 7.334 7.334 51,284 -0.07(-0.97%)
May 14, 2020 7.434 7.463 7.384 7.405 68,761 -0.07(-0.90%)
May 13, 2020 7.565 7.565 7.430 7.472 97,698 -0.09(-1.22%)
May 12, 2020 7.508 7.565 7.487 7.565 99,095 +0.04(+0.57%)
May 11, 2020 7.508 7.529 7.465 7.522 83,824 +0.00(+0.00%)
May 08, 2020 7.451 7.522 7.408 7.522 248,897 +0.13(+1.73%)
May 07, 2020 7.487 7.508 7.366 7.394 102,209 -0.04(-0.48%)
May 06, 2020 7.394 7.437 7.337 7.430 91,428 +0.09(+1.26%)
May 05, 2020 7.451 7.473 7.273 7.337 260,015 -0.06(-0.77%)
May 04, 2020 7.301 7.401 7.287 7.394 145,708 +0.00(+0.00%)
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.