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 31, 2012 6.235 6.300 6.204 6.270 148,626 +0.01(+0.21%)
May 30, 2012 6.335 6.343 6.226 6.256 115,050 -0.04(-0.69%)
May 29, 2012 6.300 6.300 6.274 6.300 155,501 +0.05(+0.83%)
May 25, 2012 6.230 6.261 6.204 6.248 151,981 +0.02(+0.35%)
May 24, 2012 6.183 6.226 6.183 6.226 93,456 +0.06(+0.92%)
May 23, 2012 6.139 6.191 6.139 6.170 178,169 +0.04(+0.71%)
May 22, 2012 6.161 6.161 6.096 6.126 94,018 -0.01(-0.21%)
May 21, 2012 6.087 6.139 6.074 6.139 114,433 +0.06(+0.93%)
May 18, 2012 6.130 6.170 6.083 6.083 146,955 -0.00(-0.07%)
May 17, 2012 6.217 6.283 6.083 6.087 297,873 -0.12(-1.96%)
May 16, 2012 6.148 6.209 6.104 6.209 130,291 +0.10(+1.64%)
May 15, 2012 6.274 6.274 6.079 6.109 235,969 -0.13(-2.09%)
May 14, 2012 6.287 6.300 6.217 6.239 155,781 -0.06(-0.90%)
May 11, 2012 6.213 6.343 6.213 6.296 173,656 +0.12(+1.88%)
May 10, 2012 6.236 6.257 6.158 6.179 243,246 -0.04(-0.63%)
May 09, 2012 6.192 6.240 6.179 6.218 108,121 +0.02(+0.35%)
May 08, 2012 6.140 6.197 6.123 6.197 107,151 +0.05(+0.84%)
May 07, 2012 6.192 6.192 6.140 6.145 123,519 -0.04(-0.63%)
May 04, 2012 6.166 6.218 6.162 6.184 143,791 -0.02(-0.35%)
May 03, 2012 6.322 6.322 6.166 6.205 149,952 -0.04(-0.62%)
May 02, 2012 6.274 6.274 6.205 6.244 164,508 -0.01(-0.21%)
May 01, 2012 6.231 6.270 6.227 6.257 213,628 +0.03(+0.56%)
Apr 30, 2012 6.249 6.257 6.201 6.223 185,728 -0.01(-0.21%)
Apr 27, 2012 6.266 6.266 6.227 6.236 150,611 -0.02(-0.28%)
Apr 26, 2012 6.244 6.253 6.184 6.253 157,417 +0.03(+0.49%)
Apr 25, 2012 6.201 6.249 6.179 6.223 218,737 +0.05(+0.84%)
Apr 24, 2012 6.153 6.171 6.145 6.171 186,811 +0.05(+0.85%)
Apr 23, 2012 6.110 6.123 6.058 6.119 173,512 +0.03(+0.50%)
Apr 20, 2012 6.093 6.119 6.054 6.089 158,070 +0.03(+0.57%)
Apr 19, 2012 6.076 6.076 5.998 6.054 193,983 +0.02(+0.36%)
Apr 18, 2012 6.041 6.045 6.002 6.032 195,344 -0.01(-0.14%)
Apr 17, 2012 6.015 6.045 5.994 6.041 215,199 +0.05(+0.87%)
Apr 16, 2012 5.972 6.019 5.972 5.989 151,444 +0.01(+0.14%)
Apr 13, 2012 5.981 6.005 5.955 5.981 217,980 -0.03(-0.43%)
Apr 12, 2012 6.058 6.063 5.963 6.007 256,747 -0.00(-0.02%)
Apr 11, 2012 5.986 6.016 5.961 6.008 239,429 +0.03(+0.58%)
Apr 10, 2012 6.089 6.124 5.935 5.973 238,389 -0.09(-1.42%)
Apr 09, 2012 6.068 6.081 6.051 6.059 137,163 -0.01(-0.14%)
Apr 05, 2012 6.081 6.124 6.051 6.068 156,075 -0.00(-0.07%)
Apr 04, 2012 6.102 6.106 6.068 6.072 139,048 -0.02(-0.28%)
Apr 03, 2012 6.119 6.137 6.063 6.089 132,832 -0.00(-0.07%)
Apr 02, 2012 6.167 6.167 6.072 6.094 162,676 -0.04(-0.63%)
Mar 30, 2012 6.132 6.132 6.072 6.132 264,899 +0.03(+0.49%)
Mar 29, 2012 6.171 6.171 6.072 6.102 262,895 -0.06(-0.91%)
Mar 28, 2012 6.222 6.248 6.106 6.158 552,897 -0.03(-0.49%)
Mar 27, 2012 6.227 6.253 6.145 6.188 281,286 -0.03(-0.48%)
Mar 26, 2012 6.158 6.265 6.145 6.218 359,421 +0.10(+1.62%)
Mar 23, 2012 6.115 6.119 6.016 6.119 446,648 +0.00(+0.00%)
Mar 22, 2012 6.089 6.136 6.068 6.119 286,378 +0.03(+0.49%)
Mar 21, 2012 6.038 6.094 6.038 6.089 198,813 +0.02(+0.35%)
Mar 20, 2012 6.046 6.175 6.025 6.068 208,987 +0.00(+0.07%)
Mar 19, 2012 6.003 6.068 5.995 6.063 349,687 +0.07(+1.22%)
Mar 16, 2012 5.986 6.016 5.947 5.990 170,211 -0.02(-0.29%)
Mar 15, 2012 6.008 6.008 5.947 6.008 176,601 +0.00(+0.07%)
Mar 14, 2012 5.978 6.016 5.952 6.003 200,198 +0.00(+0.07%)
Mar 13, 2012 6.003 6.008 5.960 5.999 146,026 -0.01(-0.16%)
Mar 12, 2012 5.987 6.026 5.962 6.009 131,537 +0.00(+0.07%)
Mar 09, 2012 6.039 6.039 5.962 6.004 99,604 -0.01(-0.21%)
Mar 08, 2012 6.000 6.017 5.962 6.017 114,170 +0.07(+1.22%)
Mar 07, 2012 5.872 5.945 5.855 5.945 151,574 +0.13(+2.28%)
Mar 06, 2012 5.953 5.957 5.808 5.812 462,333 -0.14(-2.30%)
Mar 05, 2012 6.077 6.086 5.949 5.949 309,197 -0.14(-2.25%)
Mar 02, 2012 5.987 6.086 5.983 6.086 378,979 +0.09(+1.50%)
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.