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 )

13.25 -0.05 (-0.38%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 31, 2011 5.567 5.715 5.555 5.592 250,615 +0.03(+0.59%)
Aug 30, 2011 5.485 5.588 5.485 5.559 224,536 +0.02(+0.45%)
Aug 29, 2011 5.444 5.551 5.423 5.534 159,518 +0.09(+1.66%)
Aug 26, 2011 5.349 5.456 5.316 5.444 227,613 +0.08(+1.53%)
Aug 25, 2011 5.316 5.596 5.296 5.361 286,764 +0.01(+0.23%)
Aug 24, 2011 5.366 5.398 5.287 5.349 208,051 -0.01(-0.23%)
Aug 23, 2011 5.287 5.419 5.263 5.361 199,489 +0.11(+2.04%)
Aug 22, 2011 5.345 5.357 5.197 5.254 335,684 -0.05(-1.01%)
Aug 19, 2011 5.316 5.427 5.296 5.308 231,375 -0.15(-2.71%)
Aug 18, 2011 5.201 5.477 5.201 5.456 442,104 -0.05(-0.90%)
Aug 17, 2011 5.468 5.543 5.468 5.505 231,171 +0.05(+0.90%)
Aug 16, 2011 5.481 5.510 5.423 5.456 268,583 -0.05(-0.97%)
Aug 15, 2011 5.333 5.518 5.333 5.510 177,884 +0.14(+2.61%)
Aug 12, 2011 5.312 5.398 5.246 5.370 213,043 +0.02(+0.38%)
Aug 11, 2011 5.168 5.389 5.168 5.349 164,427 +0.17(+3.24%)
Aug 10, 2011 5.112 5.251 5.087 5.181 239,807 -0.08(-1.55%)
Aug 09, 2011 5.243 5.308 5.096 5.263 352,854 +0.11(+2.14%)
Aug 08, 2011 5.243 5.406 5.038 5.153 636,745 -0.42(-7.56%)
Aug 05, 2011 5.762 5.762 5.247 5.574 762,813 -0.20(-3.47%)
Aug 04, 2011 5.963 6.003 5.742 5.774 457,949 -0.21(-3.49%)
Aug 03, 2011 6.016 6.027 5.918 5.983 216,680 -0.07(-1.08%)
Aug 02, 2011 6.024 6.077 5.991 6.048 134,509 -0.03(-0.47%)
Aug 01, 2011 5.975 6.093 5.975 6.077 147,390 +0.13(+2.13%)
Jul 29, 2011 5.860 5.967 5.734 5.950 397,214 +0.04(+0.62%)
Jul 28, 2011 5.873 5.930 5.819 5.913 173,914 +0.01(+0.21%)
Jul 27, 2011 6.012 6.016 5.889 5.901 317,654 -0.10(-1.70%)
Jul 26, 2011 6.032 6.040 5.975 6.003 111,100 -0.03(-0.54%)
Jul 25, 2011 6.061 6.122 6.036 6.036 127,995 -0.10(-1.60%)
Jul 22, 2011 6.150 6.150 6.134 6.134 76,177 -0.02(-0.27%)
Jul 21, 2011 6.126 6.171 6.110 6.151 89,856 +0.05(+0.80%)
Jul 20, 2011 6.110 6.130 6.097 6.102 102,906 +0.01(+0.13%)
Jul 19, 2011 6.061 6.114 6.061 6.093 129,513 +0.03(+0.47%)
Jul 18, 2011 6.106 6.122 6.057 6.065 115,917 -0.02(-0.34%)
Jul 15, 2011 6.097 6.122 6.061 6.085 132,041 -0.02(-0.40%)
Jul 14, 2011 6.097 6.155 6.086 6.110 178,343 +0.00(+0.00%)
Jul 13, 2011 6.142 6.159 6.106 6.110 169,288 -0.05(-0.81%)
Jul 12, 2011 6.131 6.175 6.083 6.160 206,382 -0.00(-0.07%)
Jul 11, 2011 6.205 6.249 6.083 6.164 220,402 -0.06(-0.92%)
Jul 08, 2011 6.237 6.249 6.209 6.221 133,082 -0.02(-0.39%)
Jul 07, 2011 6.302 6.302 6.225 6.245 185,041 -0.02(-0.39%)
Jul 06, 2011 6.298 6.298 6.258 6.270 118,296 -0.02(-0.26%)
Jul 05, 2011 6.205 6.290 6.205 6.286 138,939 +0.02(+0.39%)
Jul 01, 2011 6.319 6.347 6.262 6.262 103,585 -0.07(-1.09%)
Jun 30, 2011 6.327 6.359 6.327 6.331 84,119 +0.02(+0.26%)
Jun 29, 2011 6.302 6.327 6.286 6.314 77,894 +0.02(+0.39%)
Jun 28, 2011 6.192 6.290 6.179 6.290 147,583 +0.11(+1.78%)
Jun 27, 2011 6.209 6.209 6.124 6.180 236,353 -0.01(-0.13%)
Jun 24, 2011 6.176 6.205 6.168 6.188 144,423 +0.03(+0.46%)
Jun 23, 2011 6.131 6.168 6.107 6.160 183,694 +0.05(+0.80%)
Jun 22, 2011 6.140 6.201 6.083 6.111 145,182 -0.02(-0.40%)
Jun 21, 2011 6.135 6.249 6.103 6.135 140,950 -0.01(-0.24%)
Jun 20, 2011 6.164 6.176 6.140 6.150 140,898 -0.03(-0.55%)
Jun 17, 2011 6.192 6.233 6.140 6.184 155,274 -0.00(-0.00%)
Jun 16, 2011 6.221 6.221 6.172 6.184 117,757 -0.04(-0.72%)
Jun 15, 2011 6.245 6.245 6.180 6.229 147,706 -0.00(-0.07%)
Jun 14, 2011 6.217 6.236 6.205 6.233 136,931 +0.07(+1.19%)
Jun 13, 2011 6.131 6.176 6.131 6.160 130,496 +0.00(+0.05%)
Jun 10, 2011 6.169 6.169 6.124 6.157 109,561 -0.02(-0.26%)
Jun 09, 2011 6.274 6.274 6.088 6.173 149,935 -0.00(-0.07%)
Jun 08, 2011 6.153 6.181 6.153 6.177 99,271 +0.00(+0.07%)
Jun 07, 2011 6.157 6.173 6.124 6.173 93,355 +0.02(+0.33%)
Jun 06, 2011 6.141 6.157 6.128 6.153 135,718 -0.00(-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.