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 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 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.