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 7.389 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.