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 )

13.41 +0.03 (+0.22%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 13, 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 (%)
Apr 29, 2005 6.729 6.729 6.688 6.703 102,817 +0.01(+0.17%)
Apr 28, 2005 6.714 6.755 6.684 6.691 155,962 +0.00(+0.00%)
Apr 27, 2005 6.669 6.755 6.669 6.691 170,116 -0.03(-0.45%)
Apr 26, 2005 6.706 6.721 6.639 6.721 258,245 +0.07(+1.01%)
Apr 25, 2005 6.688 6.718 6.646 6.654 192,816 -0.02(-0.28%)
Apr 22, 2005 6.646 6.676 6.598 6.673 204,300 +0.03(+0.39%)
Apr 21, 2005 6.665 6.669 6.631 6.646 167,178 -0.01(-0.11%)
Apr 20, 2005 6.609 6.680 6.602 6.654 170,650 +0.04(+0.68%)
Apr 19, 2005 6.620 6.706 6.560 6.609 231,005 -0.00(-0.06%)
Apr 18, 2005 6.646 6.703 6.613 6.613 185,338 -0.06(-0.95%)
Apr 15, 2005 6.748 6.748 6.650 6.676 251,302 -0.08(-1.16%)
Apr 14, 2005 6.736 6.763 6.736 6.755 337,295 +0.01(+0.11%)
Apr 13, 2005 6.744 6.755 6.740 6.748 221,124 -0.02(-0.28%)
Apr 12, 2005 6.759 6.772 6.733 6.766 150,888 +0.01(+0.11%)
Apr 11, 2005 6.789 6.793 6.751 6.759 199,760 +0.00(+0.06%)
Apr 08, 2005 6.763 6.807 6.733 6.755 201,896 -0.03(-0.50%)
Apr 07, 2005 6.800 6.819 6.778 6.789 189,611 -0.01(-0.17%)
Apr 06, 2005 6.800 6.811 6.778 6.800 160,769 +0.00(+0.00%)
Apr 05, 2005 6.830 6.837 6.785 6.800 94,805 -0.01(-0.22%)
Apr 04, 2005 6.819 6.841 6.785 6.815 172,787 -0.03(-0.49%)
Apr 01, 2005 6.852 6.882 6.793 6.849 176,525 +0.03(+0.38%)
Mar 31, 2005 6.796 6.890 6.785 6.822 107,090 +0.06(+0.94%)
Mar 30, 2005 6.774 6.796 6.706 6.759 180,531 +0.02(+0.33%)
Mar 29, 2005 6.740 6.793 6.703 6.736 212,311 -0.00(-0.06%)
Mar 28, 2005 6.815 6.871 6.703 6.740 431,834 -0.12(-1.75%)
Mar 24, 2005 6.882 6.935 6.849 6.860 273,735 -0.04(-0.60%)
Mar 23, 2005 7.006 7.006 6.875 6.901 265,189 -0.07(-1.07%)
Mar 22, 2005 7.040 7.070 6.965 6.976 221,391 -0.01(-0.16%)
Mar 21, 2005 7.047 7.066 6.987 6.987 233,676 -0.06(-0.90%)
Mar 18, 2005 7.107 7.115 7.051 7.051 142,876 -0.05(-0.69%)
Mar 17, 2005 7.085 7.133 7.073 7.100 200,561 +0.02(+0.32%)
Mar 16, 2005 7.133 7.144 7.077 7.077 288,957 -0.06(-0.79%)
Mar 15, 2005 7.152 7.159 7.122 7.133 193,617 -0.02(-0.26%)
Mar 14, 2005 7.133 7.152 7.118 7.152 190,145 +0.02(+0.32%)
Mar 11, 2005 7.137 7.144 7.118 7.130 254,774 -0.05(-0.68%)
Mar 10, 2005 7.182 7.186 7.144 7.178 347,443 +0.01(+0.16%)
Mar 09, 2005 7.174 7.174 7.152 7.167 206,703 -0.01(-0.10%)
Mar 08, 2005 7.189 7.197 7.148 7.174 322,607 -0.02(-0.26%)
Mar 07, 2005 7.201 7.204 7.171 7.193 155,161 +0.01(+0.21%)
Mar 04, 2005 7.204 7.216 7.159 7.178 274,002 -0.03(-0.36%)
Mar 03, 2005 7.204 7.204 7.167 7.204 133,796 +0.00(+0.00%)
Mar 02, 2005 7.189 7.204 7.167 7.204 167,980 +0.01(+0.16%)
Mar 01, 2005 7.148 7.197 7.144 7.193 185,872 +0.02(+0.26%)
Feb 28, 2005 7.118 7.174 7.118 7.174 158,098 +0.04(+0.58%)
Feb 25, 2005 7.126 7.156 7.077 7.133 171,451 +0.03(+0.42%)
Feb 24, 2005 7.077 7.103 7.047 7.103 156,229 +0.03(+0.37%)
Feb 23, 2005 7.055 7.092 7.051 7.077 295,100 +0.01(+0.21%)
Feb 22, 2005 7.159 7.159 7.062 7.062 474,029 -0.04(-0.53%)
Feb 18, 2005 7.103 7.115 7.081 7.100 217,920 -0.01(-0.21%)
Feb 17, 2005 7.141 7.141 7.085 7.115 211,510 -0.03(-0.42%)
Feb 16, 2005 7.152 7.163 7.122 7.144 229,136 -0.00(-0.05%)
Feb 15, 2005 7.159 7.163 7.141 7.148 196,021 -0.01(-0.16%)
Feb 14, 2005 7.182 7.182 7.126 7.159 210,175 -0.01(-0.16%)
Feb 11, 2005 7.156 7.182 7.152 7.171 209,107 -0.01(-0.10%)
Feb 10, 2005 7.152 7.182 7.152 7.178 144,745 +0.03(+0.37%)
Feb 09, 2005 7.178 7.186 7.152 7.152 234,477 -0.01(-0.10%)
Feb 08, 2005 7.156 7.186 7.141 7.159 223,528 +0.02(+0.31%)
Feb 07, 2005 7.111 7.148 7.103 7.137 244,892 +0.03(+0.37%)
Feb 04, 2005 7.073 7.111 7.055 7.111 241,955 +0.05(+0.74%)
Feb 03, 2005 7.066 7.073 7.051 7.058 184,537 +0.00(+0.05%)
Feb 02, 2005 7.062 7.070 7.043 7.055 138,603 -0.00(-0.05%)
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.