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 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2012 6.362 6.371 6.314 6.336 182,409 -0.01(-0.21%)
Apr 27, 2012 6.380 6.380 6.340 6.349 147,919 -0.02(-0.28%)
Apr 26, 2012 6.358 6.367 6.296 6.367 154,603 +0.03(+0.49%)
Apr 25, 2012 6.314 6.362 6.292 6.336 214,828 +0.05(+0.84%)
Apr 24, 2012 6.265 6.283 6.257 6.283 183,472 +0.05(+0.85%)
Apr 23, 2012 6.221 6.235 6.169 6.230 170,411 +0.03(+0.50%)
Apr 20, 2012 6.204 6.230 6.164 6.199 155,244 +0.04(+0.57%)
Apr 19, 2012 6.186 6.186 6.107 6.164 190,516 +0.02(+0.36%)
Apr 18, 2012 6.151 6.155 6.111 6.142 191,852 -0.01(-0.14%)
Apr 17, 2012 6.125 6.155 6.103 6.151 211,353 +0.05(+0.87%)
Apr 16, 2012 6.081 6.129 6.081 6.098 148,737 +0.01(+0.14%)
Apr 13, 2012 6.089 6.114 6.063 6.089 214,084 -0.03(-0.43%)
Apr 12, 2012 6.169 6.173 6.072 6.116 252,158 -0.00(-0.02%)
Apr 11, 2012 6.095 6.126 6.069 6.117 235,150 +0.03(+0.58%)
Apr 10, 2012 6.200 6.235 6.043 6.082 234,128 -0.09(-1.42%)
Apr 09, 2012 6.178 6.191 6.161 6.169 134,711 -0.01(-0.14%)
Apr 05, 2012 6.191 6.235 6.161 6.178 153,285 -0.00(-0.07%)
Apr 04, 2012 6.213 6.218 6.178 6.183 136,562 -0.02(-0.28%)
Apr 03, 2012 6.231 6.248 6.174 6.200 130,458 -0.00(-0.07%)
Apr 02, 2012 6.279 6.279 6.183 6.204 159,769 -0.04(-0.63%)
Mar 30, 2012 6.244 6.244 6.183 6.244 260,164 +0.03(+0.49%)
Mar 29, 2012 6.283 6.283 6.183 6.213 258,196 -0.06(-0.91%)
Mar 28, 2012 6.336 6.362 6.218 6.270 543,014 -0.03(-0.49%)
Mar 27, 2012 6.340 6.366 6.257 6.301 276,258 -0.03(-0.48%)
Mar 26, 2012 6.270 6.379 6.257 6.331 352,997 +0.10(+1.62%)
Mar 23, 2012 6.226 6.231 6.126 6.231 438,665 +0.00(+0.00%)
Mar 22, 2012 6.200 6.248 6.178 6.231 281,259 +0.03(+0.49%)
Mar 21, 2012 6.148 6.204 6.148 6.200 195,260 +0.02(+0.35%)
Mar 20, 2012 6.156 6.287 6.134 6.178 205,252 +0.00(+0.07%)
Mar 19, 2012 6.113 6.178 6.104 6.174 343,437 +0.07(+1.22%)
Mar 16, 2012 6.095 6.126 6.056 6.099 167,169 -0.02(-0.29%)
Mar 15, 2012 6.117 6.117 6.056 6.117 173,445 +0.00(+0.07%)
Mar 14, 2012 6.086 6.126 6.060 6.113 196,619 +0.00(+0.07%)
Mar 13, 2012 6.113 6.117 6.069 6.108 143,416 -0.01(-0.16%)
Mar 12, 2012 6.096 6.135 6.070 6.118 129,186 +0.00(+0.07%)
Mar 09, 2012 6.149 6.149 6.070 6.114 97,824 -0.01(-0.21%)
Mar 08, 2012 6.109 6.127 6.070 6.127 112,129 +0.07(+1.22%)
Mar 07, 2012 5.979 6.053 5.962 6.053 148,865 +0.13(+2.28%)
Mar 06, 2012 6.061 6.066 5.914 5.918 454,069 -0.14(-2.30%)
Mar 05, 2012 6.188 6.196 6.057 6.057 303,671 -0.14(-2.25%)
Mar 02, 2012 6.096 6.196 6.092 6.196 372,206 +0.09(+1.50%)
Mar 01, 2012 6.157 6.183 6.092 6.105 267,556 -0.04(-0.71%)
Feb 29, 2012 6.214 6.262 6.131 6.149 171,439 -0.03(-0.56%)
Feb 28, 2012 6.227 6.227 6.162 6.183 213,771 -0.02(-0.35%)
Feb 27, 2012 6.205 6.240 6.196 6.205 183,994 +0.00(+0.00%)
Feb 24, 2012 6.201 6.214 6.170 6.205 200,242 +0.01(+0.21%)
Feb 23, 2012 6.240 6.257 6.157 6.192 256,543 -0.02(-0.31%)
Feb 22, 2012 6.222 6.244 6.188 6.211 212,757 +0.00(+0.03%)
Feb 21, 2012 6.201 6.266 6.179 6.209 141,447 +0.01(+0.14%)
Feb 17, 2012 6.153 6.236 6.153 6.201 214,610 +0.05(+0.85%)
Feb 16, 2012 6.179 6.183 6.122 6.149 212,629 -0.01(-0.21%)
Feb 15, 2012 6.122 6.201 6.118 6.162 284,916 +0.07(+1.14%)
Feb 14, 2012 6.044 6.092 6.027 6.092 114,745 +0.07(+1.08%)
Feb 13, 2012 6.044 6.053 5.990 6.027 147,815 +0.02(+0.27%)
Feb 10, 2012 6.010 6.010 5.989 6.010 90,312 +0.00(+0.00%)
Feb 09, 2012 5.989 6.010 5.954 6.010 167,391 +0.05(+0.80%)
Feb 08, 2012 5.950 5.989 5.945 5.963 170,691 +0.02(+0.36%)
Feb 07, 2012 5.924 5.976 5.924 5.941 160,724 +0.02(+0.29%)
Feb 06, 2012 5.989 5.999 5.919 5.924 228,922 -0.06(-0.94%)
Feb 03, 2012 6.015 6.028 5.958 5.980 210,806 +0.00(+0.00%)
Feb 02, 2012 6.041 6.045 5.963 5.980 479,163 -0.06(-0.93%)
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.