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 )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2007 6.619 6.678 6.615 6.652 196,768 +0.00(+0.06%)
Sep 27, 2007 6.670 6.682 6.637 6.648 157,144 -0.01(-0.17%)
Sep 26, 2007 6.693 6.696 6.659 6.659 103,774 -0.04(-0.55%)
Sep 25, 2007 6.670 6.745 6.667 6.696 157,414 -0.01(-0.11%)
Sep 24, 2007 6.682 6.752 6.674 6.704 173,209 +0.03(+0.50%)
Sep 21, 2007 6.622 6.670 6.622 6.670 137,737 +0.04(+0.63%)
Sep 20, 2007 6.663 6.678 6.626 6.629 164,422 -0.04(-0.62%)
Sep 19, 2007 6.659 6.685 6.648 6.670 169,543 +0.00(+0.06%)
Sep 18, 2007 6.518 6.667 6.500 6.667 159,840 +0.12(+1.87%)
Sep 17, 2007 6.622 6.626 6.537 6.544 178,438 -0.09(-1.40%)
Sep 14, 2007 6.648 6.696 6.622 6.637 190,568 -0.03(-0.48%)
Sep 13, 2007 6.667 6.726 6.615 6.669 239,625 +0.04(+0.60%)
Sep 12, 2007 6.622 6.663 6.611 6.630 297,847 -0.04(-0.56%)
Sep 11, 2007 6.630 6.674 6.596 6.667 269,545 +0.07(+1.01%)
Sep 10, 2007 6.626 6.678 6.537 6.600 242,860 +0.00(+0.00%)
Sep 07, 2007 6.541 6.622 6.489 6.600 220,218 -0.00(-0.06%)
Sep 06, 2007 6.526 6.604 6.485 6.604 204,854 +0.14(+2.12%)
Sep 05, 2007 6.437 6.492 6.429 6.466 151,214 +0.00(+0.00%)
Sep 04, 2007 6.389 6.585 6.366 6.466 437,741 +0.04(+0.64%)
Aug 31, 2007 6.351 6.426 6.351 6.426 138,007 +0.08(+1.23%)
Aug 30, 2007 6.389 6.433 6.348 6.348 133,694 -0.06(-0.98%)
Aug 29, 2007 6.492 6.502 6.389 6.411 315,098 -0.03(-0.52%)
Aug 28, 2007 6.511 6.511 6.437 6.444 366,042 -0.04(-0.63%)
Aug 27, 2007 6.377 6.496 6.364 6.485 615,102 +0.17(+2.76%)
Aug 24, 2007 6.340 6.396 6.311 6.311 170,622 -0.03(-0.47%)
Aug 23, 2007 6.292 6.385 6.292 6.340 174,934 +0.05(+0.77%)
Aug 22, 2007 6.307 6.381 6.270 6.292 308,090 -0.01(-0.24%)
Aug 21, 2007 6.233 6.400 6.184 6.307 373,320 +0.04(+0.71%)
Aug 20, 2007 6.184 6.262 6.140 6.262 298,925 +0.16(+2.55%)
Aug 17, 2007 5.762 6.107 5.758 6.107 425,881 +0.36(+6.19%)
Aug 16, 2007 5.721 5.762 5.491 5.750 1,185,460 -0.11(-1.90%)
Aug 15, 2007 5.877 5.906 5.732 5.862 868,205 -0.19(-3.13%)
Aug 14, 2007 6.296 6.322 6.029 6.051 518,066 -0.26(-4.17%)
Aug 13, 2007 6.381 6.474 6.296 6.314 228,304 -0.12(-1.90%)
Aug 10, 2007 6.374 6.492 6.333 6.437 495,693 -0.06(-0.86%)
Aug 09, 2007 6.325 6.585 6.296 6.492 452,566 +0.00(+0.06%)
Aug 08, 2007 6.270 6.530 6.270 6.489 328,036 +0.20(+3.19%)
Aug 07, 2007 6.177 6.292 6.118 6.288 446,636 +0.03(+0.41%)
Aug 06, 2007 6.466 6.470 6.103 6.262 716,990 -0.26(-3.94%)
Aug 03, 2007 6.548 6.622 6.511 6.519 145,824 -0.10(-1.56%)
Aug 02, 2007 6.596 6.637 6.530 6.622 218,062 +0.09(+1.42%)
Aug 01, 2007 6.633 6.674 6.511 6.530 294,882 -0.16(-2.40%)
Jul 31, 2007 6.567 6.845 6.567 6.690 371,433 +0.12(+1.82%)
Jul 30, 2007 6.496 6.600 6.455 6.570 292,456 +0.02(+0.34%)
Jul 27, 2007 6.459 6.570 6.400 6.548 433,159 +0.10(+1.49%)
Jul 26, 2007 6.704 6.707 6.314 6.452 1,403,522 -0.31(-4.56%)
Jul 25, 2007 6.964 7.001 6.748 6.760 631,005 -0.30(-4.21%)
Jul 24, 2007 7.123 7.186 7.034 7.056 327,767 -0.09(-1.19%)
Jul 23, 2007 7.116 7.160 7.086 7.142 164,692 +0.04(+0.50%)
Jul 20, 2007 7.157 7.188 7.064 7.106 157,144 -0.02(-0.34%)
Jul 19, 2007 7.108 7.164 7.071 7.131 227,496 +0.01(+0.10%)
Jul 18, 2007 7.253 7.260 7.034 7.123 370,355 -0.14(-1.89%)
Jul 17, 2007 7.394 7.398 7.149 7.260 427,229 -0.01(-0.10%)
Jul 16, 2007 7.297 7.297 7.205 7.268 186,525 +0.07(+0.98%)
Jul 13, 2007 7.231 7.283 7.192 7.197 154,179 -0.06(-0.82%)
Jul 12, 2007 7.305 7.309 7.249 7.257 138,546 -0.08(-1.06%)
Jul 11, 2007 7.309 7.372 7.286 7.335 168,196 +0.03(+0.41%)
Jul 10, 2007 7.461 7.461 7.301 7.305 207,010 -0.12(-1.55%)
Jul 09, 2007 7.416 7.498 7.401 7.420 343,939 +0.03(+0.40%)
Jul 06, 2007 7.398 7.416 7.368 7.390 141,241 -0.01(-0.10%)
Jul 05, 2007 7.398 7.398 7.335 7.398 141,511 +0.04(+0.55%)
Jul 03, 2007 7.290 7.409 7.290 7.357 176,282 +0.03(+0.46%)
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.