Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Feb 27, 2009 3.273 3.332 3.229 3.292 0 -0.07(-2.10%)
Feb 26, 2009 3.347 3.392 3.340 3.362 404,860 -0.01(-0.22%)
Feb 25, 2009 3.280 3.373 3.261 3.370 227,596 +0.12(+3.53%)
Feb 24, 2009 3.225 3.258 3.128 3.255 145,215 +0.09(+2.81%)
Feb 23, 2009 3.191 3.225 3.136 3.165 139,279 -0.04(-1.27%)
Feb 20, 2009 3.139 3.206 3.117 3.206 234,139 +0.00(+0.00%)
Feb 19, 2009 3.421 3.436 3.117 3.206 410,775 -0.20(-5.88%)
Feb 18, 2009 3.652 3.652 3.358 3.407 403,682 -0.23(-6.33%)
Feb 17, 2009 3.659 3.659 3.470 3.637 577,190 -0.03(-0.71%)
Feb 13, 2009 3.700 3.704 3.637 3.663 288,645 -0.06(-1.60%)
Feb 12, 2009 3.592 3.722 3.588 3.722 541,755 +0.09(+2.56%)
Feb 11, 2009 3.544 3.652 3.507 3.629 351,467 +0.03(+0.82%)
Feb 10, 2009 3.592 3.600 3.588 3.600 88,597 +0.00(+0.00%)
Feb 09, 2009 3.600 3.600 3.566 3.600 201,974 +0.00(+0.00%)
Feb 06, 2009 3.592 3.600 3.585 3.600 126,891 +0.02(+0.52%)
Feb 05, 2009 3.592 3.592 3.525 3.581 249,083 -0.01(-0.21%)
Feb 04, 2009 3.655 3.692 3.574 3.588 208,250 -0.04(-1.23%)
Feb 03, 2009 3.570 3.633 3.559 3.633 129,414 +0.05(+1.35%)
Feb 02, 2009 3.581 3.585 3.548 3.585 116,015 +0.01(+0.21%)
Jan 30, 2009 3.596 3.606 3.566 3.577 0 +0.02(+0.52%)
Jan 29, 2009 3.533 3.564 3.525 3.559 211,931 +0.05(+1.48%)
Jan 28, 2009 3.525 3.525 3.425 3.507 176,315 +0.04(+1.29%)
Jan 27, 2009 3.429 3.470 3.429 3.462 113,337 +0.01(+0.32%)
Jan 26, 2009 3.503 3.503 3.414 3.451 167,005 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.344 3.414 249,975 +0.02(+0.66%)
Jan 22, 2009 3.358 3.425 3.319 3.392 254,104 +0.04(+1.11%)
Jan 21, 2009 3.347 3.355 3.303 3.355 227,960 +0.04(+1.12%)
Jan 20, 2009 3.462 3.462 3.288 3.318 164,933 -0.12(-3.35%)
Jan 16, 2009 3.462 3.462 3.407 3.433 265,101 +0.01(+0.22%)
Jan 15, 2009 3.247 3.425 3.225 3.425 261,894 +0.12(+3.48%)
Jan 14, 2009 3.336 3.355 3.210 3.310 201,123 -0.04(-1.22%)
Jan 13, 2009 3.340 3.377 3.336 3.351 249,533 +0.00(+0.11%)
Jan 12, 2009 3.321 3.648 3.321 3.347 802,288 +0.01(+0.33%)
Jan 09, 2009 3.355 3.358 3.292 3.336 263,931 +0.07(+2.28%)
Jan 08, 2009 3.169 3.266 3.169 3.262 181,314 +0.09(+2.69%)
Jan 07, 2009 3.236 3.243 3.162 3.177 222,279 -0.05(-1.61%)
Jan 06, 2009 3.236 3.262 3.195 3.229 411,907 +0.06(+1.99%)
Jan 05, 2009 3.325 3.325 3.158 3.165 748,310 +0.04(+1.19%)
Jan 02, 2009 2.939 3.139 2.939 3.128 0 +0.20(+6.71%)
Jan 01, 2009 2.972 3.080 2.932 2.932 0 +0.00(+0.00%)
Dec 31, 2008 2.972 3.080 2.932 2.932 454,451 -0.09(-2.83%)
Dec 30, 2008 3.050 3.099 2.998 3.017 419,490 -0.04(-1.22%)
Dec 29, 2008 3.154 3.203 3.039 3.054 261,773 -0.30(-8.96%)
Dec 26, 2008 3.284 3.444 3.136 3.355 342,628 +0.07(+2.15%)
Dec 24, 2008 3.217 3.329 3.191 3.284 239,606 +0.13(+4.00%)
Dec 23, 2008 3.154 3.179 3.117 3.158 233,020 +0.09(+2.90%)
Dec 22, 2008 3.169 3.232 3.043 3.069 478,313 -0.09(-2.93%)
Dec 19, 2008 3.065 3.191 3.065 3.162 176,434 +0.03(+0.83%)
Dec 18, 2008 3.062 3.147 3.040 3.136 350,448 +0.10(+3.30%)
Dec 17, 2008 2.928 3.039 2.861 3.036 329,039 +0.03(+0.99%)
Dec 16, 2008 2.798 3.058 2.697 3.006 667,932 +0.34(+12.81%)
Dec 15, 2008 2.687 2.720 2.598 2.664 259,022 -0.02(-0.69%)
Dec 12, 2008 2.746 2.768 2.683 2.683 188,595 -0.09(-3.21%)
Dec 11, 2008 2.787 2.805 2.724 2.772 244,098 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.776 2.839 167,433 +0.04(+1.32%)
Dec 09, 2008 2.876 2.898 2.783 2.802 251,883 -0.07(-2.45%)
Dec 08, 2008 2.846 2.913 2.846 2.872 212,430 -0.00(-0.13%)
Dec 05, 2008 2.906 2.932 2.735 2.876 377,468 -0.04(-1.40%)
Dec 04, 2008 2.902 3.021 2.895 2.917 155,216 -0.01(-0.51%)
Dec 03, 2008 2.861 2.932 2.802 2.932 187,509 +0.07(+2.60%)
Dec 02, 2008 2.857 2.906 2.805 2.857 216,308 -0.04(-1.28%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.