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 31, 2016 7.387 7.398 7.348 7.348 81,538 -0.03(-0.38%)
May 27, 2016 7.387 7.376 7.376 7.376 85,854 +0.00(+0.00%)
May 26, 2016 7.426 7.426 7.342 7.376 68,249 -0.03(-0.45%)
May 25, 2016 7.353 7.437 7.353 7.409 92,796 +0.05(+0.68%)
May 24, 2016 7.348 7.409 7.348 7.359 114,084 +0.00(+0.00%)
May 23, 2016 7.331 7.387 7.314 7.359 87,548 +0.05(+0.69%)
May 20, 2016 7.264 7.342 7.264 7.309 71,737 +0.04(+0.61%)
May 19, 2016 7.264 7.303 7.247 7.264 49,130 +0.00(+0.00%)
May 18, 2016 7.292 7.331 7.247 7.264 84,217 -0.02(-0.31%)
May 17, 2016 7.281 7.303 7.264 7.286 67,683 -0.01(-0.08%)
May 16, 2016 7.314 7.337 7.292 7.292 78,835 -0.01(-0.08%)
May 13, 2016 7.231 7.320 7.225 7.298 144,645 +0.07(+1.00%)
May 12, 2016 7.220 7.242 7.186 7.225 82,231 +0.03(+0.37%)
May 11, 2016 7.154 7.198 7.137 7.198 114,687 +0.01(+0.08%)
May 10, 2016 7.154 7.193 7.109 7.193 100,394 +0.04(+0.54%)
May 09, 2016 7.170 7.170 7.109 7.154 74,984 -0.02(-0.23%)
May 06, 2016 7.165 7.193 7.120 7.170 128,339 -0.01(-0.15%)
May 05, 2016 7.187 7.187 7.109 7.181 100,493 +0.01(+0.08%)
May 04, 2016 7.137 7.181 7.126 7.176 117,226 +0.03(+0.39%)
May 03, 2016 7.104 7.148 7.070 7.148 130,443 +0.04(+0.63%)
May 02, 2016 7.159 7.165 7.098 7.104 109,169 -0.05(-0.70%)
Apr 29, 2016 7.131 7.204 7.120 7.154 265,932 +0.03(+0.39%)
Apr 28, 2016 7.082 7.148 7.076 7.126 251,903 +0.04(+0.63%)
Apr 27, 2016 7.093 7.118 7.082 7.082 57,434 -0.03(-0.39%)
Apr 26, 2016 7.076 7.109 7.070 7.109 109,003 +0.03(+0.47%)
Apr 25, 2016 7.043 7.076 7.043 7.076 59,274 +0.02(+0.24%)
Apr 22, 2016 7.059 7.082 7.054 7.059 41,444 -0.00(-0.02%)
Apr 21, 2016 7.070 7.081 7.059 7.060 50,409 +0.02(+0.33%)
Apr 20, 2016 7.082 7.082 7.032 7.037 102,451 -0.03(-0.47%)
Apr 19, 2016 7.070 7.070 7.037 7.070 67,785 +0.02(+0.24%)
Apr 18, 2016 6.987 7.054 6.987 7.054 128,288 +0.08(+1.11%)
Apr 15, 2016 6.998 7.004 6.970 6.976 55,110 -0.01(-0.08%)
Apr 14, 2016 7.037 7.037 6.970 6.982 97,281 -0.03(-0.48%)
Apr 13, 2016 6.982 7.026 6.959 7.015 126,504 +0.05(+0.70%)
Apr 12, 2016 6.949 6.999 6.949 6.966 103,047 +0.01(+0.16%)
Apr 11, 2016 6.949 6.991 6.949 6.955 95,473 +0.02(+0.24%)
Apr 08, 2016 7.010 7.010 6.938 6.938 90,204 -0.03(-0.40%)
Apr 07, 2016 7.005 7.027 6.966 6.966 102,134 -0.03(-0.47%)
Apr 06, 2016 6.977 7.027 6.971 6.999 123,223 +0.02(+0.32%)
Apr 05, 2016 6.933 6.988 6.916 6.977 109,118 +0.03(+0.48%)
Apr 04, 2016 7.027 7.043 6.944 6.944 98,581 -0.07(-0.95%)
Apr 01, 2016 7.098 7.098 7.005 7.010 165,664 -0.08(-1.17%)
Mar 31, 2016 7.043 7.098 7.023 7.093 149,071 +0.08(+1.10%)
Mar 30, 2016 7.087 7.087 7.010 7.016 82,283 -0.03(-0.39%)
Mar 29, 2016 7.016 7.049 6.993 7.043 129,615 +0.07(+0.95%)
Mar 28, 2016 7.005 7.038 6.966 6.977 147,675 +0.01(+0.16%)
Mar 24, 2016 7.065 6.966 6.966 6.966 74,704 -0.08(-1.18%)
Mar 23, 2016 7.093 7.170 7.049 7.049 154,783 -0.07(-0.93%)
Mar 22, 2016 7.137 7.176 7.115 7.115 149,169 -0.02(-0.23%)
Mar 21, 2016 7.121 7.148 7.104 7.132 98,151 -0.02(-0.23%)
Mar 18, 2016 7.165 7.181 7.104 7.148 130,771 +0.00(+0.00%)
Mar 17, 2016 7.093 7.154 7.072 7.148 121,875 +0.08(+1.17%)
Mar 16, 2016 7.065 7.093 7.049 7.065 84,926 +0.03(+0.39%)
Mar 15, 2016 6.955 7.043 6.944 7.038 103,635 +0.08(+1.19%)
Mar 14, 2016 6.938 6.971 6.927 6.955 116,297 +0.00(+0.00%)
Mar 11, 2016 6.877 6.960 6.877 6.955 101,453 +0.09(+1.27%)
Mar 10, 2016 6.900 6.900 6.862 6.867 96,781 +0.01(+0.08%)
Mar 09, 2016 6.889 6.900 6.851 6.862 112,523 +0.01(+0.16%)
Mar 08, 2016 6.845 6.906 6.834 6.851 126,825 -0.02(-0.24%)
Mar 07, 2016 6.757 6.878 6.757 6.867 114,055 +0.04(+0.65%)
Mar 04, 2016 6.790 6.818 6.779 6.823 133,637 +0.03(+0.49%)
Mar 03, 2016 6.735 6.790 6.735 6.790 56,113 +0.03(+0.48%)
Mar 02, 2016 6.741 6.774 6.692 6.758 140,624 +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.