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 30, 2021 10.11 10.11 10.03 10.09 233,914 -0.02(-0.15%)
Jul 29, 2021 10.12 10.12 10.05 10.11 52,047 -0.01(-0.08%)
Jul 28, 2021 10.11 10.12 10.09 10.11 103,716 +0.02(+0.15%)
Jul 27, 2021 10.02 10.11 10.02 10.10 144,501 +0.06(+0.62%)
Jul 26, 2021 9.974 10.04 9.942 10.04 57,980 +0.06(+0.63%)
Jul 23, 2021 9.989 9.989 9.919 9.974 127,679 +0.01(+0.08%)
Jul 22, 2021 9.958 9.966 9.872 9.966 150,973 +0.03(+0.31%)
Jul 21, 2021 9.950 9.974 9.911 9.935 194,435 +0.02(+0.16%)
Jul 20, 2021 9.896 9.919 9.876 9.919 147,223 +0.03(+0.32%)
Jul 19, 2021 9.919 9.958 9.857 9.888 63,999 -0.06(-0.63%)
Jul 16, 2021 10.03 10.07 9.950 9.950 71,445 -0.10(-1.01%)
Jul 15, 2021 10.11 10.12 9.989 10.05 151,354 -0.06(-0.62%)
Jul 14, 2021 10.14 10.15 10.09 10.11 52,985 -0.00(-0.04%)
Jul 13, 2021 10.09 10.12 10.07 10.12 94,925 +0.04(+0.42%)
Jul 12, 2021 10.09 10.09 10.07 10.08 72,374 -0.01(-0.11%)
Jul 09, 2021 10.13 10.13 10.08 10.09 69,942 +0.01(+0.08%)
Jul 08, 2021 10.11 10.12 10.06 10.08 69,030 -0.05(-0.53%)
Jul 07, 2021 10.16 10.16 10.10 10.13 200,031 +0.01(+0.08%)
Jul 06, 2021 10.10 10.13 10.06 10.13 162,282 +0.04(+0.38%)
Jul 02, 2021 10.03 10.10 9.978 10.09 65,429 +0.11(+1.09%)
Jul 01, 2021 10.00 10.00 9.978 9.978 76,479 +0.01(+0.08%)
Jun 30, 2021 10.00 10.00 9.963 9.971 109,892 +0.00(+0.00%)
Jun 29, 2021 9.932 9.971 9.916 9.971 161,213 +0.06(+0.63%)
Jun 28, 2021 9.893 9.924 9.893 9.909 168,911 +0.01(+0.08%)
Jun 25, 2021 9.971 9.971 9.885 9.901 126,928 -0.05(-0.55%)
Jun 24, 2021 9.978 9.978 9.909 9.955 95,976 +0.02(+0.16%)
Jun 23, 2021 9.971 9.971 9.912 9.940 122,153 +0.00(+0.00%)
Jun 22, 2021 9.955 10.00 9.929 9.940 82,434 -0.02(-0.23%)
Jun 21, 2021 9.955 9.963 9.885 9.963 119,505 +0.05(+0.47%)
Jun 18, 2021 10.00 10.01 9.885 9.916 93,306 -0.09(-0.85%)
Jun 17, 2021 10.04 10.06 9.986 10.00 179,792 -0.01(-0.08%)
Jun 16, 2021 9.963 10.05 9.870 10.01 221,111 +0.08(+0.78%)
Jun 15, 2021 9.847 9.947 9.816 9.932 134,535 +0.09(+0.95%)
Jun 14, 2021 9.785 9.839 9.769 9.839 165,550 +0.09(+0.91%)
Jun 11, 2021 9.758 9.765 9.711 9.750 98,192 +0.02(+0.16%)
Jun 10, 2021 9.765 9.796 9.727 9.735 151,645 -0.01(-0.08%)
Jun 09, 2021 9.742 9.750 9.711 9.742 116,945 +0.02(+0.16%)
Jun 08, 2021 9.742 9.742 9.688 9.727 120,974 +0.01(+0.08%)
Jun 07, 2021 9.711 9.719 9.696 9.719 267,212 +0.02(+0.16%)
Jun 04, 2021 9.719 9.742 9.681 9.704 180,500 +0.01(+0.08%)
Jun 03, 2021 9.696 9.704 9.673 9.696 170,324 -0.02(-0.24%)
Jun 02, 2021 9.719 9.742 9.704 9.719 188,926 +0.02(+0.16%)
Jun 01, 2021 9.735 9.742 9.696 9.704 230,961 -0.03(-0.32%)
May 28, 2021 9.750 9.750 9.719 9.735 137,668 +0.01(+0.08%)
May 27, 2021 9.796 9.796 9.711 9.727 263,682 -0.03(-0.26%)
May 26, 2021 9.796 9.796 9.742 9.752 116,681 -0.01(-0.14%)
May 25, 2021 9.796 9.812 9.758 9.765 98,287 +0.00(+0.00%)
May 24, 2021 9.773 9.812 9.758 9.765 106,960 -0.01(-0.08%)
May 21, 2021 9.796 9.796 9.750 9.773 91,026 +0.01(+0.12%)
May 20, 2021 9.789 9.827 9.758 9.762 73,711 +0.00(+0.04%)
May 19, 2021 9.804 9.804 9.743 9.758 65,304 -0.05(-0.47%)
May 18, 2021 9.850 9.850 9.781 9.804 84,282 -0.02(-0.16%)
May 17, 2021 9.804 9.866 9.773 9.819 140,479 +0.04(+0.43%)
May 14, 2021 9.819 9.835 9.765 9.777 56,180 -0.00(-0.04%)
May 13, 2021 9.758 9.788 9.727 9.781 103,890 +0.01(+0.12%)
May 12, 2021 9.769 9.769 9.693 9.769 278,418 +0.02(+0.24%)
May 11, 2021 9.723 9.750 9.716 9.746 49,722 +0.01(+0.08%)
May 10, 2021 9.762 9.777 9.723 9.739 173,164 +0.01(+0.08%)
May 07, 2021 9.754 9.754 9.708 9.731 86,160 +0.00(+0.00%)
May 06, 2021 9.762 9.767 9.723 9.731 75,926 -0.01(-0.08%)
May 05, 2021 9.746 9.762 9.723 9.739 72,649 +0.02(+0.24%)
May 04, 2021 9.777 9.785 9.716 9.716 67,760 -0.05(-0.47%)
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.