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 31, 2012 6.548 6.548 6.503 6.508 63,983 -0.01(-0.14%)
Aug 30, 2012 6.525 6.530 6.499 6.516 69,758 +0.01(+0.21%)
Aug 29, 2012 6.494 6.525 6.485 6.503 117,243 +0.04(+0.55%)
Aug 27, 2012 6.481 6.499 6.450 6.467 171,991 -0.02(-0.34%)
Aug 24, 2012 6.485 6.490 6.450 6.490 103,333 +0.00(+0.07%)
Aug 23, 2012 6.490 6.503 6.445 6.485 114,183 +0.01(+0.14%)
Aug 22, 2012 6.539 6.539 6.418 6.476 137,929 -0.04(-0.62%)
Aug 21, 2012 6.525 6.525 6.467 6.516 105,889 +0.02(+0.27%)
Aug 20, 2012 6.521 6.525 6.472 6.499 109,680 +0.00(+0.07%)
Aug 17, 2012 6.472 6.516 6.472 6.494 85,351 -0.01(-0.21%)
Aug 16, 2012 6.436 6.530 6.410 6.508 189,421 +0.10(+1.60%)
Aug 15, 2012 6.472 6.472 6.356 6.405 95,481 -0.04(-0.55%)
Aug 14, 2012 6.409 6.508 6.401 6.441 137,529 +0.06(+0.98%)
Aug 13, 2012 6.409 6.418 6.356 6.378 79,168 -0.01(-0.16%)
Aug 10, 2012 6.388 6.410 6.388 6.388 89,216 +0.00(+0.07%)
Aug 09, 2012 6.362 6.397 6.331 6.384 153,680 +0.02(+0.28%)
Aug 08, 2012 6.393 6.410 6.362 6.366 127,164 -0.03(-0.42%)
Aug 07, 2012 6.424 6.424 6.384 6.393 93,687 -0.00(-0.07%)
Aug 06, 2012 6.384 6.428 6.371 6.397 112,159 -0.01(-0.21%)
Aug 03, 2012 6.393 6.410 6.366 6.410 96,563 +0.02(+0.28%)
Aug 02, 2012 6.379 6.419 6.379 6.393 81,534 -0.04(-0.55%)
Aug 01, 2012 6.428 6.473 6.402 6.428 97,890 +0.00(+0.00%)
Jul 31, 2012 6.459 6.473 6.388 6.428 110,224 -0.01(-0.14%)
Jul 30, 2012 6.415 6.473 6.411 6.437 62,917 +0.00(+0.07%)
Jul 27, 2012 6.464 6.490 6.406 6.433 71,487 -0.03(-0.48%)
Jul 26, 2012 6.504 6.521 6.406 6.464 74,049 +0.00(+0.07%)
Jul 25, 2012 6.437 6.499 6.433 6.459 41,795 -0.00(-0.07%)
Jul 24, 2012 6.486 6.517 6.430 6.464 60,815 -0.01(-0.14%)
Jul 23, 2012 6.402 6.473 6.402 6.473 67,120 +0.01(+0.21%)
Jul 20, 2012 6.459 6.459 6.410 6.459 54,781 +0.04(+0.55%)
Jul 19, 2012 6.428 6.438 6.415 6.424 97,971 -0.00(-0.07%)
Jul 18, 2012 6.437 6.450 6.415 6.428 68,299 +0.00(+0.07%)
Jul 17, 2012 6.424 6.428 6.388 6.424 94,066 +0.00(+0.00%)
Jul 16, 2012 6.437 6.437 6.375 6.424 101,704 +0.06(+0.91%)
Jul 13, 2012 6.371 6.379 6.335 6.366 69,010 +0.05(+0.77%)
Jul 12, 2012 6.362 6.371 6.317 6.317 65,306 -0.03(-0.51%)
Jul 11, 2012 6.376 6.389 6.350 6.350 53,490 -0.01(-0.21%)
Jul 10, 2012 6.385 6.398 6.345 6.363 65,979 -0.00(-0.07%)
Jul 09, 2012 6.297 6.372 6.292 6.367 86,565 +0.06(+0.98%)
Jul 06, 2012 6.305 6.345 6.288 6.305 54,549 -0.04(-0.63%)
Jul 05, 2012 6.323 6.350 6.314 6.345 55,388 +0.03(+0.42%)
Jul 03, 2012 6.341 6.345 6.314 6.319 53,191 +0.00(+0.07%)
Jul 02, 2012 6.341 6.341 6.277 6.314 48,802 +0.01(+0.21%)
Jun 29, 2012 6.416 6.416 6.200 6.301 241,188 -0.04(-0.63%)
Jun 28, 2012 6.380 6.380 6.292 6.341 84,107 -0.03(-0.48%)
Jun 27, 2012 6.389 6.406 6.327 6.372 127,131 +0.03(+0.42%)
Jun 26, 2012 6.345 6.367 6.314 6.345 77,083 +0.02(+0.35%)
Jun 25, 2012 6.283 6.323 6.271 6.323 61,616 -0.05(-0.76%)
Jun 22, 2012 6.345 6.385 6.235 6.372 70,610 +0.06(+0.98%)
Jun 21, 2012 6.380 6.389 6.288 6.310 96,523 -0.04(-0.69%)
Jun 20, 2012 6.279 6.354 6.235 6.354 74,647 +0.07(+1.05%)
Jun 19, 2012 6.222 6.288 6.230 6.288 55,858 +0.07(+1.06%)
Jun 18, 2012 6.279 6.297 6.151 6.222 85,286 +0.04(+0.64%)
Jun 15, 2012 6.266 6.283 6.147 6.182 78,974 -0.02(-0.36%)
Jun 14, 2012 6.208 6.235 6.178 6.204 59,128 -0.02(-0.28%)
Jun 13, 2012 6.389 6.389 6.160 6.222 65,215 -0.04(-0.58%)
Jun 12, 2012 6.245 6.271 6.140 6.258 101,410 +0.11(+1.71%)
Jun 11, 2012 6.249 6.249 6.074 6.153 56,883 +0.02(+0.29%)
Jun 08, 2012 6.043 6.135 6.008 6.135 100,735 +0.07(+1.16%)
Jun 07, 2012 6.140 6.140 6.052 6.065 124,115 -0.05(-0.86%)
Jun 06, 2012 6.153 6.227 6.061 6.118 147,071 +0.00(+0.07%)
Jun 05, 2012 6.135 6.139 6.078 6.113 133,008 -0.07(-1.06%)
Jun 04, 2012 6.354 6.354 6.118 6.179 128,153 -0.12(-1.95%)
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.