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 )

13.69 +0.01 (+0.07%)
Streaming Delayed Price Updated: 9:37 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, 2019 8.219 8.249 8.165 8.172 111,616 -0.09(-1.13%)
May 30, 2019 8.285 8.299 8.225 8.265 128,639 +0.02(+0.24%)
May 29, 2019 8.265 8.292 8.232 8.245 132,313 -0.05(-0.64%)
May 28, 2019 8.312 8.339 8.279 8.299 107,508 -0.01(-0.08%)
May 24, 2019 8.319 8.325 8.272 8.305 62,859 +0.01(+0.16%)
May 23, 2019 8.305 8.319 8.265 8.292 73,365 -0.01(-0.16%)
May 22, 2019 8.339 8.359 8.305 8.305 41,342 -0.06(-0.72%)
May 21, 2019 8.379 8.379 8.325 8.365 97,409 +0.01(+0.16%)
May 20, 2019 8.345 8.359 8.325 8.352 39,173 +0.01(+0.16%)
May 17, 2019 8.339 8.359 8.325 8.339 13,651 +0.01(+0.08%)
May 16, 2019 8.319 8.352 8.319 8.332 49,217 +0.01(+0.08%)
May 15, 2019 8.332 8.332 8.272 8.325 44,383 +0.01(+0.08%)
May 14, 2019 8.299 8.332 8.265 8.319 108,329 +0.02(+0.26%)
May 13, 2019 8.337 8.337 8.284 8.298 46,657 -0.07(-0.87%)
May 10, 2019 8.331 8.371 8.318 8.371 39,802 +0.04(+0.48%)
May 09, 2019 8.344 8.344 8.304 8.331 38,671 -0.01(-0.16%)
May 08, 2019 8.357 8.378 8.337 8.344 62,931 -0.01(-0.08%)
May 07, 2019 8.410 8.432 8.351 8.351 99,419 -0.07(-0.87%)
May 06, 2019 8.390 8.437 8.390 8.424 76,268 -0.03(-0.39%)
May 03, 2019 8.437 8.457 8.424 8.457 48,094 +0.05(+0.55%)
May 02, 2019 8.404 8.439 8.390 8.410 49,472 +0.01(+0.08%)
May 01, 2019 8.377 8.414 8.364 8.404 78,721 +0.04(+0.48%)
Apr 30, 2019 8.377 8.384 8.331 8.364 109,378 +0.01(+0.08%)
Apr 29, 2019 8.331 8.364 8.331 8.357 85,698 +0.03(+0.32%)
Apr 26, 2019 8.344 8.377 8.318 8.331 97,545 -0.01(-0.16%)
Apr 25, 2019 8.344 8.352 8.331 8.344 176,764 +0.01(+0.16%)
Apr 24, 2019 8.344 8.357 8.318 8.331 153,537 +0.01(+0.16%)
Apr 23, 2019 8.298 8.337 8.298 8.318 318,614 +0.03(+0.32%)
Apr 22, 2019 8.291 8.304 8.282 8.291 278,090 +0.00(+0.00%)
Apr 18, 2019 8.284 8.311 8.284 8.291 37,691 +0.01(+0.08%)
Apr 17, 2019 8.291 8.304 8.284 8.284 48,800 -0.01(-0.08%)
Apr 16, 2019 8.278 8.304 8.278 8.291 71,247 +0.02(+0.24%)
Apr 15, 2019 8.264 8.298 8.264 8.271 92,308 +0.00(+0.00%)
Apr 12, 2019 8.271 8.284 8.251 8.271 91,213 +0.00(+0.01%)
Apr 11, 2019 8.250 8.270 8.230 8.270 72,237 +0.03(+0.32%)
Apr 10, 2019 8.210 8.243 8.210 8.243 284,361 +0.05(+0.64%)
Apr 09, 2019 8.197 8.204 8.164 8.191 352,595 -0.01(-0.08%)
Apr 08, 2019 8.171 8.197 8.158 8.197 140,892 +0.03(+0.32%)
Apr 05, 2019 8.151 8.191 8.131 8.171 178,483 +0.02(+0.24%)
Apr 04, 2019 8.098 8.151 8.098 8.151 87,974 +0.05(+0.65%)
Apr 03, 2019 8.138 8.164 8.032 8.098 92,591 -0.03(-0.32%)
Apr 02, 2019 8.098 8.138 8.085 8.125 180,855 +0.03(+0.41%)
Apr 01, 2019 8.059 8.111 8.059 8.092 237,393 +0.03(+0.41%)
Mar 29, 2019 8.085 8.105 8.039 8.059 123,635 -0.03(-0.33%)
Mar 28, 2019 8.092 8.092 8.065 8.085 84,088 -0.01(-0.08%)
Mar 27, 2019 8.098 8.118 8.092 8.092 82,987 -0.01(-0.16%)
Mar 26, 2019 8.105 8.138 8.105 8.105 184,661 +0.01(+0.08%)
Mar 25, 2019 8.098 8.106 8.059 8.098 128,276 +0.00(+0.00%)
Mar 22, 2019 8.158 8.171 8.098 8.098 117,877 -0.09(-1.13%)
Mar 21, 2019 8.217 8.237 8.151 8.191 169,213 -0.03(-0.32%)
Mar 20, 2019 8.250 8.250 8.210 8.217 176,513 -0.05(-0.64%)
Mar 19, 2019 8.257 8.276 8.243 8.270 118,289 +0.02(+0.24%)
Mar 18, 2019 8.250 8.257 8.230 8.250 162,459 +0.02(+0.24%)
Mar 15, 2019 8.224 8.250 8.224 8.230 143,786 +0.01(+0.08%)
Mar 14, 2019 8.217 8.224 8.204 8.224 86,111 +0.01(+0.18%)
Mar 13, 2019 8.190 8.216 8.176 8.209 244,732 +0.01(+0.08%)
Mar 12, 2019 8.190 8.203 8.174 8.203 65,157 +0.03(+0.32%)
Mar 11, 2019 8.176 8.209 8.163 8.176 115,249 -0.01(-0.16%)
Mar 08, 2019 8.176 8.190 8.144 8.190 67,301 +0.00(+0.00%)
Mar 07, 2019 8.196 8.209 8.157 8.190 126,745 +0.00(+0.00%)
Mar 06, 2019 8.209 8.209 8.170 8.190 50,837 -0.01(-0.16%)
Mar 05, 2019 8.170 8.203 8.144 8.203 123,576 +0.04(+0.48%)
Mar 04, 2019 8.170 8.196 8.104 8.163 206,960 -0.01(-0.16%)
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.