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 )

12.94 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2008 5.827 5.827 5.765 5.776 141,011 -0.02(-0.32%)
May 29, 2008 5.883 5.916 5.791 5.794 220,629 -0.08(-1.38%)
May 28, 2008 5.883 5.905 5.824 5.875 283,424 +0.03(+0.50%)
May 27, 2008 5.820 5.871 5.787 5.846 279,651 +0.06(+1.08%)
May 26, 2008 5.695 5.805 5.688 5.783 0 +0.00(+0.00%)
May 23, 2008 5.695 5.805 5.688 5.783 243,221 +0.07(+1.29%)
May 22, 2008 5.680 5.721 5.666 5.710 131,636 +0.02(+0.32%)
May 21, 2008 5.706 5.714 5.684 5.691 106,164 -0.03(-0.45%)
May 20, 2008 5.680 5.728 5.680 5.717 199,949 +0.03(+0.58%)
May 19, 2008 5.655 5.695 5.655 5.684 144,691 +0.00(+0.00%)
May 16, 2008 5.677 5.710 5.677 5.684 157,589 -0.02(-0.32%)
May 15, 2008 5.673 5.706 5.658 5.702 155,166 -0.01(-0.19%)
May 14, 2008 5.717 5.732 5.699 5.713 142,423 -0.02(-0.32%)
May 13, 2008 5.710 5.735 5.651 5.732 188,610 -0.03(-0.45%)
May 12, 2008 5.794 5.797 5.752 5.758 168,396 -0.04(-0.63%)
May 09, 2008 5.761 5.794 5.761 5.794 56,522 +0.01(+0.19%)
May 08, 2008 5.802 5.802 5.750 5.783 258,069 -0.01(-0.13%)
May 07, 2008 5.761 5.816 5.761 5.791 155,171 +0.00(+0.00%)
May 06, 2008 5.824 5.842 5.765 5.791 235,768 -0.05(-0.88%)
May 05, 2008 5.846 5.923 5.827 5.842 152,196 +0.00(+0.06%)
May 02, 2008 5.765 5.838 5.765 5.838 124,855 +0.08(+1.34%)
May 01, 2008 5.761 5.783 5.746 5.761 86,257 +0.02(+0.32%)
Apr 30, 2008 5.772 5.787 5.728 5.743 165,268 -0.01(-0.13%)
Apr 29, 2008 5.802 5.809 5.732 5.750 176,030 -0.04(-0.64%)
Apr 28, 2008 5.765 5.835 5.765 5.787 131,497 +0.04(+0.70%)
Apr 25, 2008 5.769 5.791 5.732 5.746 120,786 -0.02(-0.38%)
Apr 24, 2008 5.739 5.787 5.728 5.769 200,314 -0.01(-0.19%)
Apr 23, 2008 5.754 5.791 5.691 5.780 442,861 +0.06(+1.03%)
Apr 22, 2008 5.658 5.721 5.621 5.721 460,083 +0.02(+0.32%)
Apr 21, 2008 5.530 5.702 5.530 5.702 448,466 +0.15(+2.72%)
Apr 18, 2008 5.496 5.552 5.456 5.552 443,810 +0.10(+1.89%)
Apr 17, 2008 5.441 5.449 5.430 5.449 125,271 +0.01(+0.20%)
Apr 16, 2008 5.441 5.449 5.412 5.438 194,635 +0.00(+0.07%)
Apr 15, 2008 5.405 5.441 5.360 5.434 234,958 +0.03(+0.54%)
Apr 14, 2008 5.397 5.430 5.375 5.405 185,928 +0.02(+0.34%)
Apr 11, 2008 5.423 5.423 5.371 5.386 106,349 -0.09(-1.61%)
Apr 10, 2008 5.456 5.485 5.452 5.474 140,503 -0.00(-0.07%)
Apr 09, 2008 5.482 5.485 5.449 5.478 152,587 +0.02(+0.34%)
Apr 08, 2008 5.449 5.471 5.423 5.460 130,556 +0.01(+0.27%)
Apr 07, 2008 5.456 5.526 5.441 5.445 298,949 -0.01(-0.20%)
Apr 04, 2008 5.430 5.496 5.430 5.456 146,876 +0.00(+0.07%)
Apr 03, 2008 5.445 5.508 5.438 5.452 147,148 -0.04(-0.80%)
Apr 02, 2008 5.390 5.511 5.390 5.496 200,009 +0.08(+1.49%)
Apr 01, 2008 5.331 5.416 5.331 5.416 198,826 +0.08(+1.52%)
Mar 31, 2008 5.309 5.335 5.276 5.335 81,325 +0.02(+0.42%)
Mar 28, 2008 5.368 5.416 5.280 5.313 214,330 -0.04(-0.76%)
Mar 27, 2008 5.349 5.394 5.298 5.353 111,516 +0.00(+0.07%)
Mar 26, 2008 5.342 5.364 5.265 5.349 330,416 +0.07(+1.25%)
Mar 25, 2008 5.342 5.342 5.239 5.283 128,380 -0.04(-0.76%)
Mar 24, 2008 5.331 5.346 5.287 5.324 154,690 -0.03(-0.55%)
Mar 21, 2008 5.132 5.353 5.103 5.353 193,209 +0.00(+0.00%)
Mar 20, 2008 5.132 5.353 5.103 5.353 193,209 +0.26(+5.13%)
Mar 19, 2008 5.144 5.166 5.085 5.092 205,898 -0.03(-0.65%)
Mar 18, 2008 5.041 5.159 5.041 5.125 291,304 +0.11(+2.12%)
Mar 17, 2008 4.963 5.033 4.916 5.019 576,512 -0.12(-2.36%)
Mar 14, 2008 5.206 5.206 5.140 5.140 195,989 -0.07(-1.41%)
Mar 13, 2008 5.250 5.250 5.191 5.213 229,833 -0.03(-0.56%)
Mar 12, 2008 5.360 5.379 5.228 5.243 177,067 -0.17(-3.06%)
Mar 11, 2008 5.309 5.419 5.280 5.408 245,609 +0.11(+2.01%)
Mar 10, 2008 5.416 5.416 5.283 5.302 181,827 -0.12(-2.24%)
Mar 07, 2008 5.375 5.427 5.375 5.423 194,349 +0.00(+0.07%)
Mar 06, 2008 5.423 5.460 5.397 5.419 359,810 -0.03(-0.54%)
Mar 05, 2008 5.430 5.511 5.430 5.449 264,920 -0.01(-0.20%)
Mar 04, 2008 5.221 5.478 5.221 5.460 217,526 -0.02(-0.40%)
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.