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 (%)
Aug 29, 2008 5.097 5.120 5.068 5.075 170,805 +0.00(+0.07%)
Aug 28, 2008 5.075 5.135 5.053 5.072 174,083 +0.01(+0.29%)
Aug 27, 2008 5.060 5.064 5.027 5.057 359,627 -0.00(-0.07%)
Aug 26, 2008 5.064 5.075 5.013 5.060 535,742 +0.04(+0.81%)
Aug 25, 2008 5.034 5.079 5.012 5.020 224,016 -0.04(-0.73%)
Aug 22, 2008 5.105 5.105 5.027 5.057 319,478 -0.01(-0.22%)
Aug 21, 2008 5.101 5.105 5.064 5.068 140,993 -0.01(-0.29%)
Aug 20, 2008 5.083 5.109 5.072 5.083 278,866 -0.03(-0.58%)
Aug 19, 2008 5.109 5.146 5.101 5.112 205,894 -0.04(-0.72%)
Aug 18, 2008 5.127 5.157 5.127 5.149 111,602 -0.00(-0.07%)
Aug 15, 2008 5.153 5.164 5.142 5.153 0 -0.03(-0.57%)
Aug 14, 2008 5.157 5.183 5.127 5.183 156,104 +0.06(+1.23%)
Aug 13, 2008 5.112 5.175 5.101 5.120 170,479 -0.00(-0.07%)
Aug 12, 2008 5.168 5.195 5.123 5.123 70,971 -0.07(-1.29%)
Aug 11, 2008 5.220 5.227 5.190 5.190 93,408 -0.01(-0.21%)
Aug 08, 2008 5.161 5.205 5.161 5.201 60,601 +0.01(+0.29%)
Aug 07, 2008 5.205 5.209 5.157 5.187 107,578 -0.03(-0.57%)
Aug 06, 2008 5.231 5.246 5.201 5.216 115,392 -0.00(-0.07%)
Aug 05, 2008 5.238 5.264 5.216 5.220 137,082 +0.00(+0.07%)
Aug 04, 2008 5.264 5.264 5.212 5.216 121,511 -0.06(-1.13%)
Aug 01, 2008 5.264 5.276 5.242 5.276 99,171 +0.04(+0.78%)
Jul 31, 2008 5.235 5.279 5.235 5.235 57,445 -0.03(-0.56%)
Jul 30, 2008 5.238 5.264 5.231 5.264 30,959 +0.03(+0.64%)
Jul 29, 2008 5.231 5.268 5.209 5.231 120,998 +0.03(+0.50%)
Jul 28, 2008 5.216 5.246 5.201 5.205 58,488 +0.00(+0.07%)
Jul 25, 2008 5.242 5.250 5.157 5.201 108,780 -0.03(-0.57%)
Jul 24, 2008 5.331 5.331 5.223 5.231 128,244 -0.04(-0.84%)
Jul 23, 2008 5.320 5.335 5.264 5.276 84,842 -0.03(-0.56%)
Jul 22, 2008 5.316 5.316 5.238 5.305 90,011 +0.03(+0.56%)
Jul 21, 2008 5.287 5.320 5.231 5.276 113,882 +0.02(+0.42%)
Jul 18, 2008 5.290 5.290 5.212 5.253 52,294 +0.02(+0.35%)
Jul 17, 2008 5.316 5.598 5.168 5.235 120,047 +0.09(+1.73%)
Jul 16, 2008 5.012 5.157 5.012 5.146 188,865 +0.10(+2.06%)
Jul 15, 2008 5.161 5.168 4.971 5.042 480,849 -0.12(-2.37%)
Jul 14, 2008 5.264 5.264 5.153 5.164 169,630 -0.05(-1.00%)
Jul 11, 2008 5.209 5.246 5.153 5.216 133,546 -0.09(-1.61%)
Jul 10, 2008 5.283 5.341 5.283 5.302 149,600 -0.03(-0.56%)
Jul 09, 2008 5.316 5.372 5.290 5.331 180,881 +0.05(+0.91%)
Jul 08, 2008 5.298 5.298 5.246 5.283 262,022 -0.02(-0.35%)
Jul 07, 2008 5.379 5.405 5.272 5.302 168,889 -0.09(-1.58%)
Jul 04, 2008 5.465 5.465 5.383 5.387 98,772 +0.00(+0.00%)
Jul 03, 2008 5.465 5.465 5.383 5.387 98,772 -0.06(-1.09%)
Jul 02, 2008 5.468 5.468 5.417 5.446 164,236 -0.03(-0.47%)
Jul 01, 2008 5.502 5.509 5.428 5.472 174,126 -0.03(-0.54%)
Jun 30, 2008 5.539 5.550 5.461 5.502 163,344 -0.02(-0.40%)
Jun 27, 2008 5.621 5.621 5.509 5.524 144,891 -0.09(-1.52%)
Jun 26, 2008 5.661 5.661 5.539 5.609 164,314 -0.03(-0.59%)
Jun 25, 2008 5.635 5.669 5.613 5.643 93,303 +0.04(+0.66%)
Jun 24, 2008 5.676 5.676 5.602 5.606 189,096 -0.07(-1.18%)
Jun 23, 2008 5.732 5.758 5.647 5.673 111,637 -0.04(-0.78%)
Jun 20, 2008 5.695 5.769 5.676 5.717 148,484 -0.04(-0.64%)
Jun 19, 2008 5.769 5.776 5.721 5.754 160,274 -0.01(-0.13%)
Jun 18, 2008 5.788 5.799 5.710 5.762 116,545 -0.00(-0.06%)
Jun 17, 2008 5.747 5.769 5.721 5.765 142,336 +0.06(+1.11%)
Jun 16, 2008 5.691 5.702 5.676 5.702 128,993 +0.02(+0.33%)
Jun 13, 2008 5.647 5.695 5.643 5.684 135,977 +0.06(+1.06%)
Jun 12, 2008 5.628 5.639 5.576 5.624 240,981 +0.00(+0.00%)
Jun 11, 2008 5.739 5.739 5.624 5.624 300,844 -0.09(-1.62%)
Jun 10, 2008 5.784 5.799 5.698 5.717 206,544 -0.07(-1.15%)
Jun 09, 2008 5.799 5.799 5.765 5.784 108,332 -0.01(-0.13%)
Jun 06, 2008 5.873 5.873 5.765 5.791 107,537 -0.03(-0.45%)
Jun 05, 2008 5.773 5.817 5.744 5.817 175,800 +0.06(+0.97%)
Jun 04, 2008 5.799 5.799 5.739 5.762 178,336 -0.04(-0.64%)
Jun 03, 2008 5.821 5.899 5.769 5.799 319,454 -0.10(-1.70%)
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.