Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2019 8.221 8.251 8.168 8.174 111,585 -0.09(-1.13%)
May 30, 2019 8.288 8.301 8.228 8.268 128,604 +0.02(+0.24%)
May 29, 2019 8.268 8.294 8.234 8.248 132,277 -0.05(-0.64%)
May 28, 2019 8.314 8.341 8.281 8.301 107,479 -0.01(-0.08%)
May 24, 2019 8.321 8.328 8.274 8.308 62,842 +0.01(+0.16%)
May 23, 2019 8.308 8.321 8.268 8.294 73,345 -0.01(-0.16%)
May 22, 2019 8.341 8.361 8.308 8.308 41,331 -0.06(-0.72%)
May 21, 2019 8.381 8.381 8.328 8.368 97,382 +0.01(+0.16%)
May 20, 2019 8.348 8.361 8.328 8.354 39,163 +0.01(+0.16%)
May 17, 2019 8.341 8.361 8.328 8.341 13,648 +0.01(+0.08%)
May 16, 2019 8.321 8.354 8.321 8.334 49,204 +0.01(+0.08%)
May 15, 2019 8.334 8.334 8.274 8.328 44,371 +0.01(+0.08%)
May 14, 2019 8.301 8.334 8.268 8.321 108,299 +0.02(+0.26%)
May 13, 2019 8.340 8.340 8.287 8.300 46,645 -0.07(-0.87%)
May 10, 2019 8.333 8.373 8.320 8.373 39,791 +0.04(+0.48%)
May 09, 2019 8.346 8.346 8.306 8.333 38,661 -0.01(-0.16%)
May 08, 2019 8.360 8.381 8.340 8.346 62,914 -0.01(-0.08%)
May 07, 2019 8.413 8.435 8.353 8.353 99,392 -0.07(-0.87%)
May 06, 2019 8.393 8.439 8.393 8.426 76,247 -0.03(-0.39%)
May 03, 2019 8.439 8.459 8.426 8.459 48,081 +0.05(+0.55%)
May 02, 2019 8.406 8.441 8.393 8.413 49,459 +0.01(+0.08%)
May 01, 2019 8.379 8.416 8.366 8.406 78,699 +0.04(+0.48%)
Apr 30, 2019 8.379 8.386 8.333 8.366 109,348 +0.01(+0.08%)
Apr 29, 2019 8.333 8.366 8.333 8.360 85,675 +0.03(+0.32%)
Apr 26, 2019 8.346 8.379 8.320 8.333 97,519 -0.01(-0.16%)
Apr 25, 2019 8.346 8.354 8.333 8.346 176,716 +0.01(+0.16%)
Apr 24, 2019 8.346 8.360 8.320 8.333 153,495 +0.01(+0.16%)
Apr 23, 2019 8.300 8.340 8.300 8.320 318,528 +0.03(+0.32%)
Apr 22, 2019 8.293 8.306 8.285 8.293 278,014 +0.00(+0.00%)
Apr 18, 2019 8.287 8.313 8.287 8.293 37,681 +0.01(+0.08%)
Apr 17, 2019 8.293 8.306 8.287 8.287 48,786 -0.01(-0.08%)
Apr 16, 2019 8.280 8.306 8.280 8.293 71,228 +0.02(+0.24%)
Apr 15, 2019 8.267 8.300 8.267 8.273 92,283 +0.00(+0.00%)
Apr 12, 2019 8.273 8.287 8.253 8.273 91,189 +0.00(+0.01%)
Apr 11, 2019 8.252 8.272 8.233 8.272 72,217 +0.03(+0.32%)
Apr 10, 2019 8.213 8.246 8.213 8.246 284,283 +0.05(+0.64%)
Apr 09, 2019 8.200 8.206 8.166 8.193 352,499 -0.01(-0.08%)
Apr 08, 2019 8.173 8.200 8.160 8.200 140,854 +0.03(+0.32%)
Apr 05, 2019 8.153 8.193 8.133 8.173 178,434 +0.02(+0.24%)
Apr 04, 2019 8.100 8.153 8.100 8.153 87,951 +0.05(+0.65%)
Apr 03, 2019 8.140 8.166 8.034 8.100 92,566 -0.03(-0.32%)
Apr 02, 2019 8.100 8.140 8.087 8.127 180,806 +0.03(+0.41%)
Apr 01, 2019 8.061 8.114 8.061 8.094 237,328 +0.03(+0.41%)
Mar 29, 2019 8.087 8.107 8.041 8.061 123,601 -0.03(-0.33%)
Mar 28, 2019 8.094 8.094 8.067 8.087 84,065 -0.01(-0.08%)
Mar 27, 2019 8.100 8.120 8.094 8.094 82,964 -0.01(-0.16%)
Mar 26, 2019 8.107 8.140 8.107 8.107 184,611 +0.01(+0.08%)
Mar 25, 2019 8.100 8.108 8.061 8.100 128,241 +0.00(+0.00%)
Mar 22, 2019 8.160 8.173 8.100 8.100 117,845 -0.09(-1.13%)
Mar 21, 2019 8.219 8.239 8.153 8.193 169,167 -0.03(-0.32%)
Mar 20, 2019 8.252 8.252 8.213 8.219 176,465 -0.05(-0.64%)
Mar 19, 2019 8.259 8.279 8.246 8.272 118,257 +0.02(+0.24%)
Mar 18, 2019 8.252 8.259 8.233 8.252 162,415 +0.02(+0.24%)
Mar 15, 2019 8.226 8.252 8.226 8.233 143,747 +0.01(+0.08%)
Mar 14, 2019 8.219 8.226 8.206 8.226 86,087 +0.01(+0.18%)
Mar 13, 2019 8.192 8.218 8.179 8.212 244,665 +0.01(+0.08%)
Mar 12, 2019 8.192 8.205 8.176 8.205 65,140 +0.03(+0.32%)
Mar 11, 2019 8.179 8.212 8.166 8.179 115,217 -0.01(-0.16%)
Mar 08, 2019 8.179 8.192 8.146 8.192 67,283 +0.00(+0.00%)
Mar 07, 2019 8.198 8.212 8.159 8.192 126,710 +0.00(+0.00%)
Mar 06, 2019 8.212 8.212 8.172 8.192 50,823 -0.01(-0.16%)
Mar 05, 2019 8.172 8.205 8.146 8.205 123,543 +0.04(+0.48%)
Mar 04, 2019 8.172 8.198 8.106 8.166 206,904 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.