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 )

12.76 -0.06 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2013 7.093 7.136 7.006 7.006 164,967 -0.13(-1.80%)
May 30, 2013 7.084 7.186 7.084 7.134 112,180 +0.03(+0.45%)
May 29, 2013 7.258 7.258 7.061 7.102 239,191 -0.21(-2.82%)
May 28, 2013 7.400 7.413 7.258 7.308 164,349 -0.11(-1.42%)
May 24, 2013 7.413 7.455 7.377 7.413 118,913 -0.01(-0.12%)
May 23, 2013 7.455 7.496 7.390 7.423 218,441 -0.03(-0.43%)
May 22, 2013 7.427 7.464 7.423 7.455 132,392 +0.03(+0.43%)
May 21, 2013 7.372 7.436 7.372 7.423 95,816 +0.02(+0.31%)
May 20, 2013 7.386 7.409 7.326 7.400 193,464 +0.01(+0.19%)
May 17, 2013 7.368 7.395 7.336 7.386 167,255 +0.06(+0.81%)
May 16, 2013 7.354 7.395 7.326 7.326 113,062 -0.01(-0.19%)
May 15, 2013 7.386 7.386 7.281 7.340 224,552 -0.03(-0.43%)
May 13, 2013 7.404 7.418 7.349 7.372 144,084 -0.01(-0.08%)
May 10, 2013 7.337 7.383 7.337 7.378 222,340 +0.06(+0.81%)
May 09, 2013 7.323 7.351 7.310 7.319 196,017 -0.03(-0.43%)
May 08, 2013 7.323 7.355 7.293 7.351 250,746 +0.04(+0.56%)
May 07, 2013 7.292 7.337 7.264 7.310 151,678 +0.04(+0.50%)
May 06, 2013 7.310 7.310 7.237 7.273 155,694 -0.02(-0.31%)
May 03, 2013 7.228 7.305 7.219 7.296 163,580 +0.07(+0.95%)
May 02, 2013 7.255 7.269 7.187 7.228 140,217 -0.05(-0.75%)
May 01, 2013 7.269 7.296 7.246 7.282 135,616 -0.01(-0.12%)
Apr 30, 2013 7.232 7.351 7.200 7.292 278,890 +0.03(+0.44%)
Apr 29, 2013 7.287 7.287 7.246 7.260 209,762 -0.03(-0.44%)
Apr 26, 2013 7.282 7.310 7.228 7.292 158,134 -0.03(-0.37%)
Apr 25, 2013 7.269 7.337 7.228 7.319 190,634 +0.01(+0.19%)
Apr 24, 2013 7.323 7.346 7.264 7.305 165,841 +0.02(+0.25%)
Apr 23, 2013 7.255 7.287 7.187 7.287 205,121 +0.07(+0.95%)
Apr 22, 2013 7.109 7.237 7.091 7.219 271,947 +0.13(+1.80%)
Apr 19, 2013 7.096 7.118 7.073 7.091 86,364 -0.02(-0.32%)
Apr 18, 2013 7.077 7.123 7.009 7.114 157,133 +0.07(+1.04%)
Apr 17, 2013 7.009 7.045 6.986 7.041 129,200 +0.06(+0.91%)
Apr 16, 2013 6.927 7.009 6.927 6.977 179,818 +0.06(+0.86%)
Apr 15, 2013 7.004 7.036 6.900 6.918 248,960 -0.10(-1.36%)
Apr 12, 2013 6.995 7.014 6.950 7.014 158,549 +0.02(+0.33%)
Apr 11, 2013 7.036 7.100 6.986 6.991 161,924 -0.05(-0.67%)
Apr 10, 2013 7.015 7.088 7.015 7.038 341,085 -0.03(-0.45%)
Apr 09, 2013 7.029 7.106 7.029 7.069 117,073 +0.03(+0.45%)
Apr 08, 2013 7.074 7.088 7.020 7.038 169,091 +0.00(+0.06%)
Apr 05, 2013 7.074 7.106 6.992 7.033 307,673 -0.09(-1.27%)
Apr 04, 2013 7.124 7.237 7.088 7.124 211,801 -0.03(-0.44%)
Apr 03, 2013 7.137 7.174 7.065 7.156 212,709 -0.00(-0.06%)
Apr 02, 2013 7.156 7.174 7.128 7.160 145,234 +0.02(+0.25%)
Apr 01, 2013 7.119 7.169 7.119 7.142 137,595 +0.00(+0.06%)
Mar 28, 2013 7.283 7.283 7.133 7.137 300,581 -0.16(-2.24%)
Mar 27, 2013 7.237 7.314 7.237 7.301 139,258 -0.00(-0.06%)
Mar 26, 2013 7.269 7.346 7.178 7.305 148,273 +0.09(+1.19%)
Mar 25, 2013 7.242 7.273 7.160 7.219 156,512 -0.03(-0.44%)
Mar 22, 2013 7.314 7.314 7.242 7.251 142,253 -0.04(-0.56%)
Mar 21, 2013 7.301 7.346 7.215 7.292 171,722 +0.03(+0.37%)
Mar 20, 2013 7.106 7.296 7.106 7.264 290,589 +0.13(+1.84%)
Mar 19, 2013 7.101 7.205 7.083 7.133 138,517 +0.03(+0.45%)
Mar 18, 2013 6.983 7.133 6.983 7.101 130,896 +0.09(+1.29%)
Mar 15, 2013 7.006 7.047 6.983 7.010 114,954 +0.00(+0.06%)
Mar 14, 2013 6.983 7.029 6.915 7.006 258,572 -0.01(-0.13%)
Mar 13, 2013 7.010 7.078 6.997 7.015 140,087 +0.02(+0.30%)
Mar 12, 2013 7.075 7.093 6.985 6.994 165,709 -0.08(-1.08%)
Mar 11, 2013 7.084 7.156 7.070 7.070 292,152 -0.01(-0.19%)
Mar 08, 2013 7.206 7.206 7.057 7.084 146,822 -0.01(-0.19%)
Mar 07, 2013 7.134 7.219 7.084 7.097 135,355 -0.01(-0.19%)
Mar 06, 2013 7.287 7.287 7.084 7.111 130,262 -0.05(-0.69%)
Mar 05, 2013 7.138 7.251 7.138 7.161 166,711 +0.00(+0.00%)
Mar 04, 2013 7.210 7.228 7.143 7.161 170,664 -0.06(-0.87%)
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.