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 28, 2010 5.085 5.148 5.085 5.085 115,656 -0.04(-0.73%)
May 27, 2010 5.073 5.133 4.991 5.122 202,277 +0.09(+1.86%)
May 26, 2010 4.999 5.047 4.991 5.029 1,068 +0.07(+1.51%)
May 25, 2010 4.909 4.978 4.871 4.954 180,227 -0.07(-1.34%)
May 24, 2010 4.942 5.032 4.916 5.021 149,781 +0.08(+1.59%)
May 21, 2010 4.774 4.957 4.602 4.942 422,181 +0.05(+1.07%)
May 20, 2010 4.875 4.920 4.830 4.890 440,051 -0.18(-3.54%)
May 19, 2010 5.107 5.160 4.985 5.070 222,051 -0.10(-1.87%)
May 18, 2010 5.347 5.351 5.145 5.166 182,946 -0.12(-2.28%)
May 17, 2010 5.381 5.384 5.111 5.287 297,649 -0.07(-1.26%)
May 14, 2010 5.354 5.384 5.339 5.354 303,691 -0.04(-0.69%)
May 13, 2010 5.309 5.392 5.291 5.392 150,686 +0.06(+1.19%)
May 12, 2010 5.298 5.354 5.261 5.328 139,496 +0.01(+0.26%)
May 11, 2010 5.247 5.318 5.247 5.314 298,877 +0.10(+1.93%)
May 10, 2010 5.161 5.243 5.150 5.213 278,172 +0.17(+3.40%)
May 07, 2010 5.023 5.042 4.833 5.042 394,730 +0.07(+1.35%)
May 06, 2010 5.322 5.325 3.727 4.975 1,111,145 -0.40(-7.42%)
May 05, 2010 5.388 5.441 5.374 5.374 258,309 -0.16(-2.96%)
May 04, 2010 5.526 5.597 5.474 5.538 222,501 -0.05(-0.97%)
May 03, 2010 5.597 5.608 5.534 5.592 199,852 +0.01(+0.17%)
Apr 30, 2010 5.575 5.612 5.530 5.582 321,579 -0.03(-0.47%)
Apr 29, 2010 5.623 5.623 5.549 5.608 220,102 +0.01(+0.20%)
Apr 28, 2010 5.702 5.702 5.553 5.597 391,397 -0.04(-0.73%)
Apr 27, 2010 5.653 5.668 5.620 5.638 143,728 -0.04(-0.72%)
Apr 26, 2010 5.683 5.690 5.631 5.679 132,967 -0.00(-0.07%)
Apr 23, 2010 5.664 5.694 5.631 5.683 195,344 +0.03(+0.53%)
Apr 22, 2010 5.556 5.653 5.538 5.653 555,826 +0.09(+1.54%)
Apr 21, 2010 5.471 5.567 5.471 5.567 212,591 +0.09(+1.56%)
Apr 20, 2010 5.463 5.504 5.448 5.482 174,408 +0.04(+0.68%)
Apr 19, 2010 5.385 5.452 5.385 5.444 244,849 -0.01(-0.14%)
Apr 16, 2010 5.512 5.541 5.430 5.452 272,070 -0.10(-1.88%)
Apr 15, 2010 5.702 5.720 5.553 5.556 420,357 -0.17(-2.93%)
Apr 14, 2010 5.705 5.813 5.631 5.724 348,210 +0.00(+0.07%)
Apr 13, 2010 5.672 5.746 5.672 5.720 331,615 +0.03(+0.51%)
Apr 12, 2010 5.743 5.777 5.651 5.691 286,193 -0.04(-0.71%)
Apr 09, 2010 5.754 5.780 5.688 5.732 201,321 -0.03(-0.52%)
Apr 08, 2010 5.832 5.840 5.728 5.762 584,939 -0.06(-0.96%)
Apr 07, 2010 5.780 5.843 5.780 5.817 263,922 +0.02(+0.38%)
Apr 06, 2010 5.736 5.843 5.728 5.795 248,106 +0.04(+0.77%)
Apr 05, 2010 5.717 5.751 5.717 5.751 185,429 +0.02(+0.32%)
Apr 01, 2010 5.714 5.732 5.732 5.732 475,453 +0.01(+0.19%)
Mar 31, 2010 5.721 5.732 5.673 5.721 553,310 -0.00(-0.06%)
Mar 30, 2010 5.714 5.728 5.695 5.725 240,136 +0.00(+0.06%)
Mar 29, 2010 5.728 5.740 5.695 5.721 519,823 -0.02(-0.38%)
Mar 26, 2010 5.695 5.743 5.691 5.743 389,456 +0.01(+0.13%)
Mar 25, 2010 5.714 5.751 5.684 5.736 553,490 +0.03(+0.59%)
Mar 24, 2010 5.569 5.714 5.569 5.702 615,644 +0.10(+1.72%)
Mar 23, 2010 5.472 5.606 5.472 5.606 441,271 +0.13(+2.44%)
Mar 22, 2010 5.417 5.472 5.402 5.472 236,734 +0.07(+1.24%)
Mar 19, 2010 5.343 5.413 5.343 5.406 268,235 +0.06(+1.04%)
Mar 18, 2010 5.335 5.361 5.313 5.350 285,528 +0.04(+0.77%)
Mar 17, 2010 5.213 5.331 5.202 5.309 287,816 +0.09(+1.78%)
Mar 16, 2010 5.220 5.257 5.205 5.216 367,061 -0.03(-0.50%)
Mar 15, 2010 5.268 5.268 5.239 5.242 418,725 -0.05(-0.98%)
Mar 12, 2010 5.254 5.350 5.250 5.294 267,639 +0.03(+0.64%)
Mar 11, 2010 5.283 5.291 5.161 5.261 654,063 -0.05(-0.93%)
Mar 10, 2010 5.417 5.436 5.277 5.310 521,045 -0.14(-2.51%)
Mar 09, 2010 5.506 5.535 5.439 5.447 288,006 -0.09(-1.60%)
Mar 08, 2010 5.543 5.543 5.452 5.535 326,699 -0.04(-0.73%)
Mar 05, 2010 5.546 5.576 5.414 5.576 424,732 +0.00(+0.00%)
Mar 04, 2010 5.668 5.676 5.532 5.576 390,567 -0.13(-2.20%)
Mar 03, 2010 5.809 5.820 5.698 5.702 311,902 -0.12(-2.03%)
Mar 02, 2010 5.812 5.883 5.798 5.820 487,228 +0.09(+1.55%)
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.