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 )

13.38 -0.30 (-2.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 20, 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 (%)
May 31, 2007 7.214 7.233 7.199 7.222 136,083 +0.02(+0.31%)
May 30, 2007 7.236 7.236 7.181 7.199 119,106 -0.04(-0.56%)
May 29, 2007 7.214 7.240 7.199 7.240 132,849 +0.03(+0.36%)
May 25, 2007 7.181 7.218 7.173 7.214 209,379 +0.01(+0.21%)
May 24, 2007 7.207 7.229 7.199 7.199 97,279 -0.03(-0.36%)
May 23, 2007 7.203 7.236 7.203 7.225 132,849 +0.02(+0.31%)
May 22, 2007 7.229 7.251 7.192 7.203 153,868 -0.03(-0.36%)
May 21, 2007 7.255 7.281 7.229 7.229 228,242 -0.04(-0.51%)
May 18, 2007 7.273 7.281 7.255 7.266 119,645 -0.00(-0.05%)
May 17, 2007 7.273 7.292 7.270 7.270 145,515 -0.00(-0.05%)
May 16, 2007 7.247 7.307 7.247 7.273 228,781 +0.01(+0.20%)
May 15, 2007 7.262 7.285 7.255 7.259 161,413 -0.01(-0.15%)
May 14, 2007 7.288 7.303 7.270 7.270 255,459 -0.01(-0.20%)
May 11, 2007 7.255 7.322 7.247 7.285 194,828 -0.03(-0.46%)
May 10, 2007 7.333 7.333 7.318 7.318 137,700 -0.00(-0.05%)
May 09, 2007 7.344 7.355 7.314 7.322 163,300 -0.01(-0.15%)
May 08, 2007 7.311 7.337 7.303 7.333 199,409 +0.01(+0.15%)
May 07, 2007 7.318 7.325 7.311 7.322 116,142 +0.01(+0.15%)
May 04, 2007 7.311 7.322 7.304 7.311 144,167 +0.00(+0.00%)
May 03, 2007 7.303 7.318 7.292 7.311 132,041 +0.03(+0.36%)
May 02, 2007 7.288 7.303 7.281 7.285 199,409 -0.01(-0.10%)
May 01, 2007 7.262 7.292 7.259 7.292 132,041 +0.02(+0.31%)
Apr 30, 2007 7.244 7.273 7.242 7.270 144,976 +0.02(+0.31%)
Apr 27, 2007 7.251 7.259 7.244 7.247 92,698 -0.00(-0.05%)
Apr 26, 2007 7.255 7.259 7.233 7.251 180,276 +0.00(+0.05%)
Apr 25, 2007 7.236 7.288 7.233 7.247 219,889 +0.00(+0.05%)
Apr 24, 2007 7.251 7.262 7.225 7.244 212,074 -0.01(-0.15%)
Apr 23, 2007 7.273 7.288 7.240 7.255 234,979 -0.02(-0.26%)
Apr 20, 2007 7.292 7.311 7.259 7.273 229,859 -0.01(-0.20%)
Apr 19, 2007 7.266 7.288 7.251 7.288 138,508 +0.02(+0.31%)
Apr 18, 2007 7.247 7.266 7.236 7.266 102,399 +0.03(+0.41%)
Apr 17, 2007 7.255 7.259 7.218 7.236 248,183 -0.03(-0.36%)
Apr 16, 2007 7.255 7.270 7.236 7.262 250,339 +0.01(+0.10%)
Apr 13, 2007 7.218 7.262 7.218 7.255 191,055 +0.03(+0.36%)
Apr 12, 2007 7.210 7.229 7.181 7.229 189,708 -0.01(-0.10%)
Apr 11, 2007 7.247 7.247 7.203 7.236 175,156 -0.01(-0.15%)
Apr 10, 2007 7.247 7.247 7.203 7.247 218,003 +0.02(+0.26%)
Apr 09, 2007 7.247 7.273 7.207 7.229 301,808 -0.00(-0.05%)
Apr 05, 2007 7.188 7.236 7.184 7.233 171,923 +0.04(+0.52%)
Apr 04, 2007 7.147 7.199 7.147 7.196 208,032 +0.04(+0.57%)
Apr 03, 2007 7.110 7.158 7.103 7.155 186,474 +0.04(+0.57%)
Apr 02, 2007 7.084 7.114 7.073 7.114 141,742 +0.04(+0.58%)
Mar 30, 2007 7.077 7.088 7.051 7.073 163,839 -0.00(-0.05%)
Mar 29, 2007 7.051 7.106 7.043 7.077 244,950 +0.03(+0.37%)
Mar 28, 2007 7.003 7.051 6.999 7.051 142,011 +0.01(+0.11%)
Mar 27, 2007 7.029 7.043 6.995 7.043 170,845 +0.00(+0.05%)
Mar 26, 2007 7.032 7.043 7.006 7.040 172,462 +0.01(+0.11%)
Mar 23, 2007 6.958 7.032 6.932 7.032 144,976 +0.07(+1.07%)
Mar 22, 2007 6.917 6.958 6.914 6.958 207,224 +0.02(+0.32%)
Mar 21, 2007 6.954 6.969 6.928 6.936 196,445 +0.00(+0.05%)
Mar 20, 2007 6.951 6.980 6.932 6.932 288,604 -0.04(-0.59%)
Mar 19, 2007 6.880 6.973 6.880 6.973 268,744 +0.09(+1.35%)
Mar 16, 2007 6.895 6.925 6.880 6.880 169,228 -0.01(-0.16%)
Mar 15, 2007 6.873 6.902 6.869 6.891 113,717 +0.01(+0.22%)
Mar 14, 2007 6.895 6.906 6.854 6.876 227,704 -0.04(-0.54%)
Mar 13, 2007 6.988 6.984 6.910 6.914 176,234 -0.07(-1.06%)
Mar 12, 2007 6.980 6.991 6.969 6.988 130,155 +0.01(+0.21%)
Mar 09, 2007 6.962 6.991 6.958 6.973 163,839 +0.01(+0.16%)
Mar 08, 2007 6.914 6.984 6.910 6.962 249,261 +0.06(+0.86%)
Mar 07, 2007 6.869 6.928 6.858 6.902 223,661 +0.04(+0.54%)
Mar 06, 2007 6.910 6.939 6.836 6.865 534,902 -0.03(-0.38%)
Mar 05, 2007 6.888 6.932 6.854 6.891 267,585 -0.05(-0.70%)
Mar 02, 2007 6.977 7.003 6.925 6.939 221,775 -0.05(-0.69%)
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.