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 -0.06 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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.