Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

13.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2008 3.095 3.095 3.024 3.028 97,621 -0.06(-1.81%)
Nov 26, 2008 2.943 3.084 2.924 3.084 408,366 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.880 2.969 243,643 +0.04(+1.27%)
Nov 24, 2008 3.002 3.039 2.865 2.932 448,407 -0.41(-12.22%)
Nov 21, 2008 2.709 3.340 2.542 3.340 655,033 +0.60(+21.95%)
Nov 20, 2008 2.958 2.958 2.739 2.739 338,414 -0.26(-8.55%)
Nov 19, 2008 3.158 3.173 2.943 2.995 258,555 -0.18(-5.72%)
Nov 18, 2008 3.269 3.295 3.165 3.177 209,374 -0.10(-2.95%)
Nov 17, 2008 3.255 3.340 3.255 3.273 195,003 -0.06(-1.67%)
Nov 14, 2008 3.503 3.503 3.292 3.329 96,632 -0.14(-4.17%)
Nov 13, 2008 3.455 3.473 3.295 3.473 228,488 +0.10(+2.86%)
Nov 12, 2008 3.522 3.522 3.318 3.377 176,248 -0.17(-4.71%)
Nov 11, 2008 3.623 3.704 3.533 3.544 131,917 -0.14(-3.73%)
Nov 10, 2008 3.692 3.715 3.644 3.681 135,124 +0.03(+0.92%)
Nov 07, 2008 3.652 3.700 3.637 3.648 95,279 -0.02(-0.51%)
Nov 06, 2008 3.718 3.804 3.666 3.666 254,559 +0.02(+0.51%)
Nov 05, 2008 3.781 3.781 3.637 3.648 135,401 -0.10(-2.66%)
Nov 04, 2008 3.655 3.748 3.614 3.747 248,154 +0.12(+3.44%)
Nov 03, 2008 3.611 3.659 3.577 3.623 196,081 +0.05(+1.38%)
Oct 31, 2008 3.566 3.640 3.522 3.574 284,401 +0.01(+0.31%)
Oct 30, 2008 3.477 3.574 3.477 3.563 148,325 +0.10(+2.89%)
Oct 29, 2008 3.396 3.462 3.381 3.462 220,932 +0.10(+2.87%)
Oct 28, 2008 3.407 3.410 3.303 3.366 208,937 +0.01(+0.27%)
Oct 27, 2008 3.410 3.410 3.284 3.357 218,256 -0.04(-1.24%)
Oct 24, 2008 3.366 3.410 3.247 3.399 187,935 -0.02(-0.56%)
Oct 23, 2008 3.522 3.566 3.384 3.418 327,610 -0.06(-1.69%)
Oct 22, 2008 3.722 3.722 3.459 3.477 193,605 -0.22(-5.83%)
Oct 21, 2008 3.726 3.730 3.659 3.692 214,260 -0.06(-1.58%)
Oct 20, 2008 3.726 3.800 3.692 3.752 259,784 +0.07(+1.92%)
Oct 17, 2008 3.347 3.755 3.347 3.681 218,544 +0.16(+4.42%)
Oct 16, 2008 3.681 3.681 3.433 3.525 284,848 -0.09(-2.46%)
Oct 15, 2008 3.577 3.718 3.485 3.614 309,577 -0.08(-2.21%)
Oct 14, 2008 3.730 3.915 3.607 3.696 372,523 +0.18(+5.17%)
Oct 13, 2008 3.206 3.678 3.206 3.514 438,741 +0.35(+11.02%)
Oct 10, 2008 2.713 3.229 2.434 3.165 710,835 -0.06(-1.95%)
Oct 09, 2008 3.544 3.544 3.173 3.229 551,062 -0.26(-7.45%)
Oct 08, 2008 3.544 3.711 3.277 3.488 633,480 -0.33(-8.74%)
Oct 07, 2008 3.930 3.956 3.767 3.822 382,505 -0.13(-3.29%)
Oct 06, 2008 4.138 4.182 3.778 3.952 599,422 -0.32(-7.39%)
Oct 03, 2008 4.294 4.357 4.268 4.268 219,137 +0.03(+0.70%)
Oct 02, 2008 4.294 4.294 4.197 4.238 176,393 -0.04(-1.01%)
Oct 01, 2008 4.164 4.282 4.101 4.281 151,828 +0.13(+3.11%)
Sep 30, 2008 4.078 4.223 4.030 4.152 820,335 +0.15(+3.69%)
Sep 29, 2008 4.479 4.479 3.841 4.004 232,527 -0.48(-10.60%)
Sep 26, 2008 4.553 4.553 4.271 4.479 0 -0.10(-2.19%)
Sep 25, 2008 4.564 4.602 4.509 4.579 489,019 +0.08(+1.82%)
Sep 24, 2008 4.524 4.524 4.420 4.498 280,256 +0.07(+1.59%)
Sep 23, 2008 4.542 4.542 4.379 4.427 293,220 -0.03(-0.58%)
Sep 22, 2008 4.501 4.602 4.397 4.453 363,043 -0.31(-6.47%)
Sep 19, 2008 4.427 4.761 4.427 4.761 0 +0.64(+15.53%)
Sep 18, 2008 4.268 4.360 3.767 4.121 925,486 -0.14(-3.18%)
Sep 17, 2008 4.631 4.631 4.153 4.256 514,136 -0.41(-8.75%)
Sep 16, 2008 4.735 4.811 4.624 4.665 547,047 -0.14(-3.01%)
Sep 15, 2008 4.746 4.839 4.735 4.809 307,465 -0.12(-2.34%)
Sep 12, 2008 4.965 4.971 4.872 4.924 126,180 -0.06(-1.12%)
Sep 11, 2008 5.013 5.022 4.962 4.980 231,029 -0.09(-1.69%)
Sep 10, 2008 5.117 5.117 5.043 5.065 93,644 -0.02(-0.36%)
Sep 09, 2008 5.080 5.103 5.058 5.084 116,700 +0.00(+0.00%)
Sep 08, 2008 5.155 5.199 5.084 5.084 143,995 +0.00(+0.00%)
Sep 05, 2008 5.136 5.136 5.039 5.084 0 -0.03(-0.58%)
Sep 04, 2008 5.140 5.155 5.106 5.114 168,886 -0.06(-1.22%)
Sep 03, 2008 5.140 5.177 5.121 5.177 226,666 +0.07(+1.45%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.