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 )

13.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2005 6.494 6.520 6.487 6.520 172,731 +0.04(+0.69%)
Sep 29, 2005 6.461 6.490 6.435 6.476 212,613 +0.02(+0.29%)
Sep 28, 2005 6.439 6.457 6.431 6.457 210,188 +0.02(+0.29%)
Sep 27, 2005 6.442 6.472 6.439 6.439 311,509 -0.03(-0.52%)
Sep 26, 2005 6.453 6.476 6.431 6.472 194,828 +0.03(+0.40%)
Sep 23, 2005 6.446 6.476 6.420 6.446 177,851 +0.01(+0.23%)
Sep 22, 2005 6.461 6.461 6.413 6.431 202,104 -0.03(-0.46%)
Sep 21, 2005 6.502 6.505 6.439 6.461 277,017 -0.01(-0.17%)
Sep 20, 2005 6.535 6.535 6.442 6.472 390,734 -0.05(-0.74%)
Sep 19, 2005 6.568 6.587 6.498 6.520 217,194 -0.06(-0.85%)
Sep 16, 2005 6.583 6.576 6.576 6.576 213,152 +0.02(+0.34%)
Sep 15, 2005 6.624 6.628 6.539 6.554 98,357 -0.06(-0.95%)
Sep 14, 2005 6.635 6.654 6.609 6.617 264,352 -0.01(-0.22%)
Sep 13, 2005 6.639 6.643 6.617 6.631 177,043 -0.04(-0.56%)
Sep 12, 2005 6.669 6.683 6.650 6.669 207,493 +0.00(+0.06%)
Sep 09, 2005 6.676 6.702 6.665 6.665 139,047 -0.01(-0.22%)
Sep 08, 2005 6.661 6.691 6.643 6.680 228,781 +0.01(+0.11%)
Sep 07, 2005 6.643 6.672 6.624 6.672 296,419 +0.04(+0.56%)
Sep 06, 2005 6.598 6.639 6.598 6.635 232,554 +0.04(+0.56%)
Sep 02, 2005 6.580 6.609 6.568 6.598 124,496 +0.02(+0.28%)
Sep 01, 2005 6.568 6.613 6.568 6.580 230,398 +0.01(+0.17%)
Aug 31, 2005 6.587 6.606 6.550 6.568 210,457 -0.02(-0.28%)
Aug 30, 2005 6.587 6.620 6.587 6.587 171,653 +0.00(+0.00%)
Aug 29, 2005 6.531 6.598 6.531 6.587 206,954 +0.06(+0.85%)
Aug 26, 2005 6.609 6.613 6.513 6.531 330,103 -0.06(-0.85%)
Aug 25, 2005 6.606 6.624 6.561 6.587 178,929 -0.02(-0.34%)
Aug 24, 2005 6.665 6.665 6.606 6.609 298,575 -0.03(-0.50%)
Aug 23, 2005 6.650 6.650 6.617 6.643 237,943 -0.00(-0.06%)
Aug 22, 2005 6.654 6.665 6.620 6.646 191,055 +0.02(+0.28%)
Aug 19, 2005 6.643 6.650 6.620 6.628 194,289 -0.01(-0.22%)
Aug 18, 2005 6.643 6.665 6.617 6.643 313,665 -0.00(-0.06%)
Aug 17, 2005 6.646 6.661 6.617 6.646 256,537 +0.00(+0.00%)
Aug 16, 2005 6.635 6.661 6.631 6.646 284,832 +0.03(+0.50%)
Aug 15, 2005 6.613 6.650 6.609 6.613 226,356 -0.01(-0.11%)
Aug 12, 2005 6.646 6.650 6.609 6.620 123,957 +0.00(+0.06%)
Aug 11, 2005 6.591 6.661 6.587 6.617 220,158 -0.03(-0.39%)
Aug 10, 2005 6.669 6.672 6.609 6.643 269,202 -0.01(-0.17%)
Aug 09, 2005 6.657 6.709 6.646 6.654 153,868 -0.01(-0.22%)
Aug 08, 2005 6.732 6.735 6.661 6.669 159,527 -0.04(-0.61%)
Aug 05, 2005 6.683 6.747 6.683 6.709 211,535 +0.00(+0.06%)
Aug 04, 2005 6.680 6.713 6.606 6.706 430,347 +0.04(+0.67%)
Aug 03, 2005 6.665 6.702 6.654 6.661 194,289 -0.02(-0.28%)
Aug 02, 2005 6.620 6.687 6.620 6.680 330,911 +0.04(+0.56%)
Aug 01, 2005 6.635 6.650 6.602 6.643 240,369 +0.02(+0.34%)
Jul 29, 2005 6.665 6.665 6.609 6.620 154,407 -0.04(-0.56%)
Jul 28, 2005 6.631 6.657 6.620 6.657 151,443 +0.01(+0.22%)
Jul 27, 2005 6.606 6.654 6.606 6.643 150,634 +0.03(+0.45%)
Jul 26, 2005 6.624 6.665 6.602 6.613 276,209 -0.02(-0.28%)
Jul 25, 2005 6.628 6.661 6.613 6.631 153,060 +0.00(+0.00%)
Jul 22, 2005 6.643 6.654 6.609 6.631 172,731 +0.01(+0.17%)
Jul 21, 2005 6.650 6.650 6.598 6.620 257,076 -0.01(-0.17%)
Jul 20, 2005 6.657 6.657 6.613 6.631 136,622 -0.01(-0.17%)
Jul 19, 2005 6.657 6.669 6.609 6.643 228,512 +0.01(+0.17%)
Jul 18, 2005 6.680 6.683 6.617 6.631 164,647 -0.03(-0.45%)
Jul 15, 2005 6.650 6.669 6.602 6.661 215,038 +0.01(+0.11%)
Jul 14, 2005 6.643 6.665 6.572 6.654 355,972 +0.02(+0.34%)
Jul 13, 2005 6.643 6.650 6.583 6.631 181,624 -0.01(-0.17%)
Jul 12, 2005 6.635 6.650 6.598 6.643 206,415 +0.02(+0.34%)
Jul 11, 2005 6.606 6.646 6.572 6.620 204,798 +0.02(+0.34%)
Jul 08, 2005 6.583 6.602 6.576 6.598 187,013 +0.03(+0.40%)
Jul 07, 2005 6.583 6.609 6.561 6.572 172,731 -0.01(-0.23%)
Jul 06, 2005 6.598 6.606 6.535 6.587 251,687 -0.01(-0.17%)
Jul 05, 2005 6.561 6.598 6.550 6.598 178,660 +0.02(+0.28%)
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.