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 7.387 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.