Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

12.99 -0.07 (-0.54%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 6, 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 29, 2020 7.898 7.898 7.827 7.841 90,050 -0.03(-0.36%)
May 28, 2020 7.791 7.898 7.791 7.870 130,454 +0.09(+1.20%)
May 27, 2020 7.798 7.798 7.705 7.776 111,301 +0.05(+0.65%)
May 26, 2020 7.733 7.748 7.705 7.726 107,688 +0.06(+0.84%)
May 22, 2020 7.654 7.683 7.619 7.662 127,130 +0.03(+0.38%)
May 21, 2020 7.604 7.683 7.604 7.633 88,556 +0.03(+0.38%)
May 20, 2020 7.561 7.633 7.561 7.604 82,615 +0.08(+1.10%)
May 19, 2020 7.482 7.547 7.477 7.522 75,032 +0.03(+0.33%)
May 18, 2020 7.389 7.497 7.389 7.497 104,567 +0.17(+2.25%)
May 15, 2020 7.418 7.418 7.332 7.332 51,298 -0.07(-0.97%)
May 14, 2020 7.432 7.461 7.382 7.403 68,780 -0.07(-0.90%)
May 13, 2020 7.563 7.563 7.428 7.470 97,725 -0.09(-1.22%)
May 12, 2020 7.506 7.563 7.485 7.563 99,122 +0.04(+0.57%)
May 11, 2020 7.506 7.527 7.463 7.520 83,847 +0.00(+0.00%)
May 08, 2020 7.449 7.520 7.406 7.520 248,964 +0.13(+1.73%)
May 07, 2020 7.485 7.506 7.364 7.392 102,237 -0.04(-0.48%)
May 06, 2020 7.392 7.435 7.335 7.428 91,452 +0.09(+1.26%)
May 05, 2020 7.449 7.471 7.271 7.335 260,086 -0.06(-0.77%)
May 04, 2020 7.300 7.399 7.285 7.392 145,747 +0.00(+0.00%)
May 01, 2020 7.492 7.492 7.328 7.392 79,477 -0.13(-1.70%)
Apr 30, 2020 7.499 7.520 7.428 7.520 88,064 -0.02(-0.28%)
Apr 29, 2020 7.406 7.542 7.406 7.542 166,924 +0.14(+1.83%)
Apr 28, 2020 7.378 7.451 7.356 7.406 145,440 -0.01(-0.19%)
Apr 27, 2020 7.442 7.463 7.285 7.421 91,475 -0.04(-0.57%)
Apr 24, 2020 7.456 7.492 7.428 7.463 96,328 -0.01(-0.10%)
Apr 23, 2020 7.478 7.492 7.406 7.470 90,021 -0.01(-0.10%)
Apr 22, 2020 7.342 7.499 7.342 7.478 93,295 +0.14(+1.94%)
Apr 21, 2020 7.314 7.356 7.207 7.335 127,640 -0.04(-0.48%)
Apr 20, 2020 7.463 7.499 7.356 7.371 176,668 -0.10(-1.33%)
Apr 17, 2020 7.613 7.613 7.456 7.470 245,033 +0.05(+0.67%)
Apr 16, 2020 7.456 7.456 7.335 7.421 214,033 -0.07(-0.95%)
Apr 15, 2020 7.413 7.542 7.321 7.492 246,806 -0.09(-1.22%)
Apr 14, 2020 7.556 7.684 7.513 7.584 295,891 +0.12(+1.59%)
Apr 13, 2020 7.628 7.636 7.360 7.466 132,219 -0.16(-2.13%)
Apr 09, 2020 7.636 7.918 7.607 7.628 502,265 +0.18(+2.37%)
Apr 08, 2020 7.346 7.572 7.282 7.452 825,566 +0.24(+3.33%)
Apr 07, 2020 7.105 7.282 7.088 7.211 292,807 +0.25(+3.66%)
Apr 06, 2020 6.709 6.992 6.709 6.957 176,949 +0.25(+3.69%)
Apr 03, 2020 6.815 6.815 6.639 6.709 129,845 -0.12(-1.76%)
Apr 02, 2020 6.695 6.830 6.646 6.830 226,250 +0.16(+2.33%)
Apr 01, 2020 6.752 6.813 6.589 6.674 409,934 -0.26(-3.77%)
Mar 31, 2020 6.844 7.028 6.702 6.936 483,917 +0.21(+3.15%)
Mar 30, 2020 6.625 6.745 6.490 6.724 268,871 +0.10(+1.49%)
Mar 27, 2020 6.349 6.780 6.349 6.625 428,997 +0.10(+1.52%)
Mar 26, 2020 6.363 6.858 6.335 6.526 339,266 +0.16(+2.44%)
Mar 25, 2020 5.847 6.497 5.847 6.370 197,504 +0.47(+8.03%)
Mar 24, 2020 5.677 6.006 5.542 5.896 292,731 +0.34(+6.11%)
Mar 23, 2020 5.628 5.755 5.409 5.557 332,350 -0.36(-6.09%)
Mar 20, 2020 5.705 6.246 5.705 5.918 423,198 +0.27(+4.76%)
Mar 19, 2020 5.225 5.727 5.090 5.649 279,916 +0.28(+5.27%)
Mar 18, 2020 6.547 6.646 5.128 5.366 341,962 -1.57(-22.63%)
Mar 17, 2020 6.858 7.020 6.724 6.936 381,310 +0.10(+1.45%)
Mar 16, 2020 7.006 7.032 6.724 6.837 215,982 -0.57(-7.73%)
Mar 13, 2020 7.431 7.491 7.218 7.409 233,523 +0.27(+3.83%)
Mar 12, 2020 7.585 7.585 6.989 7.136 304,712 -0.63(-8.13%)
Mar 11, 2020 7.964 7.978 7.740 7.768 194,441 -0.25(-3.06%)
Mar 10, 2020 8.041 8.041 7.810 8.013 263,565 +0.14(+1.78%)
Mar 09, 2020 8.041 8.069 7.761 7.873 334,365 -0.62(-7.27%)
Mar 06, 2020 8.540 8.540 8.427 8.490 181,277 -0.12(-1.39%)
Mar 05, 2020 8.778 8.792 8.561 8.610 150,350 -0.23(-2.62%)
Mar 04, 2020 8.736 8.911 8.708 8.841 236,256 +0.18(+2.02%)
Mar 03, 2020 8.673 8.785 8.666 8.666 105,622 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.