Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 7.389 7.400 7.350 7.350 81,516 -0.03(-0.38%)
May 27, 2016 7.389 7.378 7.378 7.378 85,831 +0.00(+0.00%)
May 26, 2016 7.428 7.428 7.344 7.378 68,231 -0.03(-0.45%)
May 25, 2016 7.355 7.439 7.355 7.411 92,771 +0.05(+0.68%)
May 24, 2016 7.350 7.411 7.350 7.361 114,053 +0.00(+0.00%)
May 23, 2016 7.333 7.389 7.316 7.361 87,524 +0.05(+0.69%)
May 20, 2016 7.266 7.344 7.266 7.311 71,718 +0.04(+0.61%)
May 19, 2016 7.266 7.305 7.249 7.266 49,117 +0.00(+0.00%)
May 18, 2016 7.294 7.333 7.249 7.266 84,195 -0.02(-0.31%)
May 17, 2016 7.283 7.305 7.266 7.288 67,665 -0.01(-0.08%)
May 16, 2016 7.316 7.339 7.294 7.294 78,814 -0.01(-0.08%)
May 13, 2016 7.233 7.322 7.227 7.300 144,606 +0.07(+1.00%)
May 12, 2016 7.221 7.244 7.188 7.227 82,209 +0.03(+0.37%)
May 11, 2016 7.156 7.200 7.139 7.200 114,656 +0.01(+0.08%)
May 10, 2016 7.156 7.195 7.111 7.195 100,366 +0.04(+0.54%)
May 09, 2016 7.172 7.172 7.111 7.156 74,963 -0.02(-0.23%)
May 06, 2016 7.167 7.195 7.122 7.172 128,304 -0.01(-0.15%)
May 05, 2016 7.189 7.189 7.111 7.183 100,465 +0.01(+0.08%)
May 04, 2016 7.139 7.183 7.128 7.178 117,194 +0.03(+0.39%)
May 03, 2016 7.106 7.150 7.072 7.150 130,408 +0.04(+0.63%)
May 02, 2016 7.161 7.167 7.100 7.106 109,139 -0.05(-0.70%)
Apr 29, 2016 7.133 7.206 7.122 7.156 265,860 +0.03(+0.39%)
Apr 28, 2016 7.083 7.150 7.078 7.128 251,835 +0.04(+0.63%)
Apr 27, 2016 7.095 7.120 7.083 7.083 57,419 -0.03(-0.39%)
Apr 26, 2016 7.078 7.111 7.072 7.111 108,974 +0.03(+0.47%)
Apr 25, 2016 7.045 7.078 7.045 7.078 59,258 +0.02(+0.24%)
Apr 22, 2016 7.061 7.083 7.056 7.061 41,433 -0.00(-0.02%)
Apr 21, 2016 7.072 7.083 7.061 7.062 50,395 +0.02(+0.33%)
Apr 20, 2016 7.083 7.083 7.033 7.039 102,424 -0.03(-0.47%)
Apr 19, 2016 7.072 7.072 7.039 7.072 67,767 +0.02(+0.24%)
Apr 18, 2016 6.989 7.056 6.989 7.056 128,253 +0.08(+1.11%)
Apr 15, 2016 7.000 7.006 6.972 6.978 55,095 -0.01(-0.08%)
Apr 14, 2016 7.039 7.039 6.972 6.983 97,254 -0.03(-0.48%)
Apr 13, 2016 6.983 7.028 6.961 7.017 126,470 +0.05(+0.70%)
Apr 12, 2016 6.951 7.001 6.951 6.968 103,019 +0.01(+0.16%)
Apr 11, 2016 6.951 6.993 6.951 6.957 95,448 +0.02(+0.24%)
Apr 08, 2016 7.012 7.012 6.940 6.940 90,180 -0.03(-0.40%)
Apr 07, 2016 7.006 7.029 6.968 6.968 102,106 -0.03(-0.47%)
Apr 06, 2016 6.979 7.029 6.973 7.001 123,189 +0.02(+0.32%)
Apr 05, 2016 6.935 6.990 6.918 6.979 109,088 +0.03(+0.48%)
Apr 04, 2016 7.029 7.045 6.946 6.946 98,554 -0.07(-0.95%)
Apr 01, 2016 7.100 7.100 7.006 7.012 165,619 -0.08(-1.17%)
Mar 31, 2016 7.045 7.100 7.025 7.095 149,031 +0.08(+1.10%)
Mar 30, 2016 7.089 7.089 7.012 7.017 82,261 -0.03(-0.39%)
Mar 29, 2016 7.017 7.051 6.995 7.045 129,580 +0.07(+0.95%)
Mar 28, 2016 7.006 7.040 6.968 6.979 147,635 +0.01(+0.16%)
Mar 24, 2016 7.067 6.968 6.968 6.968 74,684 -0.08(-1.18%)
Mar 23, 2016 7.095 7.172 7.051 7.051 154,741 -0.07(-0.93%)
Mar 22, 2016 7.139 7.178 7.117 7.117 149,128 -0.02(-0.23%)
Mar 21, 2016 7.123 7.150 7.106 7.134 98,124 -0.02(-0.23%)
Mar 18, 2016 7.167 7.183 7.106 7.150 130,736 +0.00(+0.00%)
Mar 17, 2016 7.095 7.156 7.074 7.150 121,842 +0.08(+1.17%)
Mar 16, 2016 7.067 7.095 7.051 7.067 84,903 +0.03(+0.39%)
Mar 15, 2016 6.957 7.045 6.946 7.040 103,607 +0.08(+1.19%)
Mar 14, 2016 6.940 6.973 6.929 6.957 116,265 +0.00(+0.00%)
Mar 11, 2016 6.879 6.962 6.879 6.957 101,426 +0.09(+1.27%)
Mar 10, 2016 6.902 6.902 6.864 6.869 96,755 +0.01(+0.08%)
Mar 09, 2016 6.891 6.902 6.853 6.864 112,492 +0.01(+0.16%)
Mar 08, 2016 6.847 6.908 6.836 6.853 126,791 -0.02(-0.24%)
Mar 07, 2016 6.759 6.880 6.759 6.869 114,024 +0.04(+0.65%)
Mar 04, 2016 6.792 6.820 6.781 6.825 133,600 +0.03(+0.49%)
Mar 03, 2016 6.737 6.792 6.737 6.792 56,098 +0.03(+0.48%)
Mar 02, 2016 6.742 6.776 6.694 6.760 140,586 +0.02(+0.25%)
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.