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 (%)
May 29, 2009 3.815 3.852 3.812 3.834 179,588 -0.01(-0.38%)
May 28, 2009 3.834 3.848 3.808 3.848 123,101 +0.03(+0.67%)
May 27, 2009 3.852 3.852 3.815 3.823 149,081 -0.00(-0.10%)
May 26, 2009 3.826 3.837 3.801 3.826 243,417 +0.00(+0.10%)
May 22, 2009 3.705 3.823 3.687 3.823 198,513 +0.13(+3.48%)
May 21, 2009 3.687 3.698 3.657 3.694 124,829 +0.00(+0.00%)
May 20, 2009 3.690 3.712 3.676 3.694 181,800 +0.03(+0.80%)
May 19, 2009 3.650 3.676 3.646 3.665 262,742 +0.01(+0.30%)
May 18, 2009 3.584 3.657 3.580 3.654 381,581 +0.05(+1.43%)
May 15, 2009 3.580 3.620 3.576 3.602 178,198 +0.01(+0.20%)
May 14, 2009 3.547 3.602 3.543 3.595 342,784 -0.01(-0.20%)
May 13, 2009 3.683 3.683 3.591 3.602 199,922 -0.14(-3.83%)
May 12, 2009 3.782 3.782 3.720 3.745 217,729 -0.01(-0.39%)
May 11, 2009 3.848 3.885 3.698 3.760 410,368 -0.12(-3.22%)
May 08, 2009 3.911 3.933 3.830 3.885 265,123 +0.01(+0.19%)
May 07, 2009 3.881 4.006 3.878 3.878 262,152 +0.02(+0.48%)
May 06, 2009 3.874 3.907 3.818 3.859 295,265 +0.01(+0.38%)
May 05, 2009 3.812 3.845 3.756 3.845 219,881 +0.03(+0.77%)
May 04, 2009 3.804 3.823 3.771 3.815 190,849 +0.02(+0.48%)
May 01, 2009 3.628 3.797 3.613 3.797 232,657 +0.18(+4.87%)
Apr 30, 2009 3.665 3.676 3.620 3.620 200,722 -0.02(-0.61%)
Apr 29, 2009 3.580 3.643 3.576 3.642 191,771 +0.07(+1.95%)
Apr 28, 2009 3.580 3.602 3.543 3.573 196,570 -0.01(-0.41%)
Apr 27, 2009 3.558 3.587 3.558 3.587 153,072 +0.01(+0.41%)
Apr 24, 2009 3.584 3.639 3.558 3.573 138,386 -0.04(-1.02%)
Apr 23, 2009 3.628 3.631 3.514 3.609 275,978 +0.01(+0.20%)
Apr 22, 2009 3.484 3.611 3.484 3.602 182,640 +0.05(+1.34%)
Apr 21, 2009 3.525 3.558 3.495 3.554 261,164 +0.01(+0.31%)
Apr 20, 2009 3.624 3.626 3.506 3.543 315,194 -0.09(-2.53%)
Apr 17, 2009 3.584 3.654 3.584 3.635 267,950 +0.04(+1.02%)
Apr 16, 2009 3.620 3.631 3.584 3.598 108,706 -0.00(-0.10%)
Apr 15, 2009 3.602 3.620 3.562 3.602 298,386 +0.03(+0.82%)
Apr 14, 2009 3.617 3.617 3.573 3.573 156,258 -0.03(-0.72%)
Apr 13, 2009 3.606 3.606 3.532 3.598 129,046 +0.01(+0.41%)
Apr 09, 2009 3.620 3.620 3.492 3.584 312,851 +0.08(+2.42%)
Apr 08, 2009 3.396 3.510 3.396 3.499 114,915 +0.11(+3.14%)
Apr 07, 2009 3.382 3.393 3.359 3.393 144,211 +0.00(+0.00%)
Apr 06, 2009 3.492 3.492 3.374 3.393 232,556 -0.07(-2.12%)
Apr 03, 2009 3.495 3.532 3.433 3.466 267,068 +0.01(+0.43%)
Apr 02, 2009 3.444 3.506 3.440 3.451 200,842 +0.08(+2.51%)
Apr 01, 2009 3.312 3.426 3.291 3.367 256,185 +0.02(+0.55%)
Mar 31, 2009 3.323 3.418 3.279 3.348 98,561 +0.11(+3.52%)
Mar 30, 2009 3.337 3.337 3.150 3.235 84,166 -0.11(-3.30%)
Mar 26, 2009 3.304 3.345 3.271 3.345 385,836 +0.10(+3.06%)
Mar 25, 2009 3.223 3.293 3.223 3.246 106,854 +0.02(+0.68%)
Mar 24, 2009 3.150 3.231 3.150 3.223 134,566 +0.01(+0.34%)
Mar 23, 2009 3.190 3.212 3.182 3.212 177,874 +0.14(+4.55%)
Mar 20, 2009 3.113 3.124 3.054 3.073 123,235 +0.00(+0.12%)
Mar 19, 2009 3.246 3.246 3.069 3.069 177,479 -0.11(-3.36%)
Mar 18, 2009 3.161 3.176 3.106 3.176 139,670 +0.04(+1.17%)
Mar 17, 2009 3.143 3.183 3.106 3.139 145,242 -0.02(-0.70%)
Mar 16, 2009 3.246 3.249 3.124 3.161 201,984 -0.03(-0.92%)
Mar 13, 2009 3.223 3.235 3.161 3.190 0 -0.01(-0.23%)
Mar 12, 2009 3.051 3.198 3.007 3.198 339,960 +0.15(+4.82%)
Mar 11, 2009 3.018 3.073 3.018 3.051 164,279 +0.01(+0.48%)
Mar 10, 2009 2.907 3.047 2.868 3.036 585,837 +0.13(+4.56%)
Mar 09, 2009 2.992 3.076 2.904 2.904 905,189 -0.18(-5.84%)
Mar 06, 2009 2.999 3.084 2.985 3.084 0 +0.07(+2.44%)
Mar 05, 2009 2.966 3.067 2.955 3.010 321,547 -0.06(-1.91%)
Mar 04, 2009 3.010 3.084 2.981 3.069 235,030 -0.06(-1.89%)
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.