Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.80 -0.06 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.68 12.68 12.62 12.63 239,478 +0.01(+0.08%)
Mar 27, 2024 12.64 12.70 12.57 12.62 81,805 -0.01(-0.08%)
Mar 26, 2024 12.55 12.65 12.51 12.63 75,415 +0.17(+1.33%)
Mar 25, 2024 12.60 12.63 12.44 12.46 127,303 -0.08(-0.62%)
Mar 22, 2024 12.60 12.65 12.52 12.54 115,310 -0.06(-0.46%)
Mar 21, 2024 12.88 12.88 12.59 12.60 141,634 -0.23(-1.82%)
Mar 20, 2024 12.94 12.94 12.79 12.83 83,154 -0.05(-0.38%)
Mar 19, 2024 12.92 13.04 12.87 12.88 75,924 -0.01(-0.08%)
Mar 18, 2024 12.96 12.97 12.84 12.89 70,288 -0.07(-0.53%)
Mar 15, 2024 12.84 13.02 12.81 12.96 76,287 +0.09(+0.68%)
Mar 14, 2024 12.94 12.98 12.70 12.87 50,625 -0.05(-0.37%)
Mar 13, 2024 12.72 12.94 12.68 12.92 143,984 +0.29(+2.29%)
Mar 12, 2024 12.56 12.77 12.56 12.63 109,511 +0.07(+0.54%)
Mar 11, 2024 12.58 12.63 12.55 12.56 116,594 -0.07(-0.53%)
Mar 08, 2024 12.66 12.70 12.58 12.63 133,886 -0.06(-0.46%)
Mar 07, 2024 12.56 12.73 12.56 12.69 59,509 +0.13(+1.08%)
Mar 06, 2024 12.58 12.68 12.55 12.55 87,745 +0.02(+0.15%)
Mar 05, 2024 12.55 12.59 12.50 12.53 52,780 -0.01(-0.08%)
Mar 04, 2024 12.64 12.64 12.51 12.54 107,517 -0.10(-0.76%)
Mar 01, 2024 12.45 12.69 12.44 12.64 179,712 +0.24(+1.94%)
Feb 29, 2024 12.40 12.41 12.37 12.40 62,626 +0.05(+0.39%)
Feb 28, 2024 12.35 12.39 12.34 12.35 45,237 +0.01(+0.08%)
Feb 27, 2024 12.35 12.39 12.32 12.34 85,070 -0.01(-0.08%)
Feb 26, 2024 12.38 12.42 12.34 12.35 83,701 -0.03(-0.23%)
Feb 23, 2024 12.36 12.38 12.30 12.38 89,666 +0.06(+0.47%)
Feb 22, 2024 12.37 12.42 12.32 12.32 74,881 -0.04(-0.31%)
Feb 21, 2024 12.33 12.40 12.33 12.36 66,249 +0.05(+0.39%)
Feb 20, 2024 12.24 12.33 12.24 12.31 136,104 +0.05(+0.39%)
Feb 16, 2024 12.31 12.31 12.22 12.26 86,265 -0.03(-0.24%)
Feb 15, 2024 12.29 12.33 12.22 12.29 142,322 +0.03(+0.24%)
Feb 14, 2024 12.21 12.26 12.19 12.26 69,352 +0.11(+0.87%)
Feb 13, 2024 12.11 12.16 12.06 12.16 93,409 +0.04(+0.32%)
Feb 12, 2024 12.08 12.12 12.04 12.12 84,288 +0.08(+0.63%)
Feb 09, 2024 12.03 12.06 11.99 12.04 83,920 +0.04(+0.36%)
Feb 08, 2024 12.00 12.03 11.97 12.00 101,770 +0.00(+0.04%)
Feb 07, 2024 12.05 12.05 11.98 12.00 101,369 +0.01(+0.08%)
Feb 06, 2024 11.91 12.00 11.89 11.99 134,599 +0.12(+1.01%)
Feb 05, 2024 11.83 11.87 11.79 11.87 97,152 +0.06(+0.53%)
Feb 02, 2024 11.82 11.88 11.80 11.80 157,231 +0.02(+0.16%)
Feb 01, 2024 11.87 11.87 11.77 11.79 105,725 +0.00(+0.00%)
Jan 31, 2024 11.89 11.90 11.76 11.79 193,339 -0.06(-0.48%)
Jan 30, 2024 11.75 11.84 11.74 11.84 81,563 +0.10(+0.89%)
Jan 29, 2024 11.64 11.74 11.62 11.74 195,259 +0.11(+0.99%)
Jan 26, 2024 11.67 11.69 11.60 11.62 63,905 -0.07(-0.57%)
Jan 25, 2024 11.70 11.70 11.62 11.69 84,691 +0.04(+0.33%)
Jan 24, 2024 11.73 11.73 11.61 11.65 163,756 +0.01(+0.08%)
Jan 23, 2024 11.58 11.70 11.58 11.64 76,116 +0.04(+0.33%)
Jan 22, 2024 11.64 11.67 11.59 11.60 82,964 +0.01(+0.08%)
Jan 19, 2024 11.58 11.59 11.50 11.59 117,897 +0.06(+0.52%)
Jan 18, 2024 11.51 11.58 11.51 11.53 70,642 +0.01(+0.06%)
Jan 17, 2024 11.56 11.60 11.49 11.53 112,042 +0.03(+0.25%)
Jan 16, 2024 11.54 11.57 11.49 11.50 95,042 +0.00(+0.00%)
Jan 12, 2024 11.56 11.57 11.47 11.50 101,630 -0.07(-0.58%)
Jan 11, 2024 11.61 11.61 11.51 11.57 88,665 -0.01(-0.08%)
Jan 10, 2024 11.53 11.59 11.47 11.57 102,559 +0.09(+0.74%)
Jan 09, 2024 11.58 11.61 11.45 11.49 180,845 -0.04(-0.33%)
Jan 08, 2024 11.53 11.68 11.50 11.53 473,592 +0.05(+0.41%)
Jan 05, 2024 11.50 11.52 11.42 11.48 134,661 +0.03(+0.25%)
Jan 04, 2024 11.36 11.47 11.36 11.45 187,235 +0.06(+0.50%)
Jan 03, 2024 11.59 11.66 11.39 11.40 179,669 -0.21(-1.79%)
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.