Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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, 2005 6.373 6.410 6.344 6.396 205,410 +0.04(+0.58%)
May 27, 2005 6.318 6.359 6.271 6.359 347,700 +0.10(+1.59%)
May 26, 2005 6.271 6.318 6.241 6.260 183,916 +0.01(+0.24%)
May 25, 2005 6.267 6.289 6.237 6.245 311,516 -0.03(-0.41%)
May 24, 2005 6.282 6.285 6.234 6.271 458,976 +0.01(+0.12%)
May 23, 2005 6.293 6.348 6.230 6.263 441,019 -0.04(-0.58%)
May 20, 2005 6.362 6.362 6.289 6.300 220,917 -0.01(-0.14%)
May 19, 2005 6.311 6.384 6.296 6.309 268,529 -0.04(-0.56%)
May 18, 2005 6.355 6.399 6.333 6.344 186,637 -0.01(-0.23%)
May 17, 2005 6.421 6.425 6.326 6.359 279,956 -0.03(-0.40%)
May 16, 2005 6.432 6.447 6.384 6.384 202,689 -0.09(-1.42%)
May 13, 2005 6.454 6.498 6.451 6.476 226,087 +0.01(+0.17%)
May 12, 2005 6.465 6.491 6.454 6.465 156,982 -0.05(-0.79%)
May 11, 2005 6.543 6.546 6.513 6.517 85,700 -0.01(-0.23%)
May 10, 2005 6.557 6.561 6.509 6.531 180,652 +0.01(+0.11%)
May 09, 2005 6.539 6.568 6.509 6.524 111,547 +0.01(+0.11%)
May 06, 2005 6.528 6.546 6.487 6.517 179,563 -0.02(-0.30%)
May 05, 2005 6.531 6.550 6.517 6.537 94,951 +0.02(+0.30%)
May 04, 2005 6.535 6.576 6.498 6.517 183,100 +0.00(+0.06%)
May 03, 2005 6.594 6.598 6.502 6.513 196,159 -0.07(-1.06%)
May 02, 2005 6.583 6.649 6.579 6.583 174,394 +0.00(+0.06%)
Apr 29, 2005 6.605 6.605 6.565 6.579 104,745 +0.01(+0.17%)
Apr 28, 2005 6.590 6.631 6.561 6.568 158,886 +0.00(+0.00%)
Apr 27, 2005 6.546 6.631 6.546 6.568 173,306 -0.03(-0.45%)
Apr 26, 2005 6.583 6.598 6.517 6.598 263,088 +0.07(+1.01%)
Apr 25, 2005 6.565 6.594 6.524 6.531 196,431 -0.02(-0.28%)
Apr 22, 2005 6.524 6.554 6.476 6.550 208,130 +0.03(+0.39%)
Apr 21, 2005 6.543 6.546 6.509 6.524 170,313 -0.01(-0.11%)
Apr 20, 2005 6.487 6.557 6.480 6.531 173,850 +0.04(+0.68%)
Apr 19, 2005 6.498 6.583 6.440 6.487 235,337 -0.00(-0.06%)
Apr 18, 2005 6.524 6.579 6.491 6.491 188,814 -0.06(-0.95%)
Apr 15, 2005 6.623 6.623 6.528 6.554 256,014 -0.08(-1.16%)
Apr 14, 2005 6.612 6.638 6.612 6.631 343,619 +0.01(+0.11%)
Apr 13, 2005 6.620 6.631 6.616 6.623 225,270 -0.02(-0.28%)
Apr 12, 2005 6.634 6.648 6.609 6.642 153,717 +0.01(+0.11%)
Apr 11, 2005 6.664 6.667 6.627 6.634 203,505 +0.00(+0.06%)
Apr 08, 2005 6.638 6.682 6.609 6.631 205,682 -0.03(-0.50%)
Apr 07, 2005 6.675 6.693 6.653 6.664 193,167 -0.01(-0.17%)
Apr 06, 2005 6.675 6.686 6.653 6.675 163,783 +0.00(+0.00%)
Apr 05, 2005 6.704 6.712 6.660 6.675 96,583 -0.01(-0.22%)
Apr 04, 2005 6.693 6.715 6.660 6.690 176,026 -0.03(-0.49%)
Apr 01, 2005 6.726 6.756 6.667 6.723 179,835 +0.03(+0.38%)
Mar 31, 2005 6.671 6.763 6.660 6.697 109,098 +0.06(+0.94%)
Mar 30, 2005 6.649 6.671 6.583 6.634 183,916 +0.02(+0.33%)
Mar 29, 2005 6.616 6.667 6.579 6.612 216,292 -0.00(-0.06%)
Mar 28, 2005 6.690 6.745 6.579 6.616 439,931 -0.12(-1.75%)
Mar 24, 2005 6.756 6.807 6.723 6.734 278,868 -0.04(-0.60%)
Mar 23, 2005 6.877 6.877 6.748 6.774 270,161 -0.07(-1.07%)
Mar 22, 2005 6.910 6.939 6.837 6.848 225,543 -0.01(-0.16%)
Mar 21, 2005 6.917 6.936 6.859 6.859 238,058 -0.06(-0.90%)
Mar 18, 2005 6.976 6.984 6.921 6.921 145,555 -0.05(-0.69%)
Mar 17, 2005 6.954 7.002 6.943 6.969 204,321 +0.02(+0.32%)
Mar 16, 2005 7.002 7.013 6.947 6.947 294,375 -0.06(-0.79%)
Mar 15, 2005 7.020 7.028 6.991 7.002 197,248 -0.02(-0.26%)
Mar 14, 2005 7.002 7.020 6.987 7.020 193,711 +0.02(+0.32%)
Mar 11, 2005 7.006 7.013 6.987 6.998 259,551 -0.05(-0.68%)
Mar 10, 2005 7.050 7.053 7.013 7.046 353,958 +0.01(+0.16%)
Mar 09, 2005 7.042 7.042 7.020 7.035 210,579 -0.01(-0.10%)
Mar 08, 2005 7.057 7.064 7.017 7.042 328,656 -0.02(-0.26%)
Mar 07, 2005 7.068 7.072 7.039 7.061 158,070 +0.01(+0.21%)
Mar 04, 2005 7.072 7.083 7.028 7.046 279,140 -0.03(-0.36%)
Mar 03, 2005 7.072 7.072 7.035 7.072 136,305 +0.00(+0.00%)
Mar 02, 2005 7.057 7.072 7.035 7.072 171,129 +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.