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 )

12.80 -0.06 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2017 8.576 8.618 8.569 8.600 78,484 +0.02(+0.28%)
May 30, 2017 8.535 8.576 8.507 8.576 103,317 +0.04(+0.41%)
May 26, 2017 8.582 8.582 8.535 8.541 72,585 -0.06(-0.75%)
May 25, 2017 8.565 8.606 8.541 8.606 83,300 +0.07(+0.83%)
May 24, 2017 8.576 8.576 8.517 8.535 134,567 -0.05(-0.62%)
May 23, 2017 8.553 8.618 8.541 8.588 106,338 +0.04(+0.41%)
May 22, 2017 8.482 8.553 8.447 8.553 102,807 +0.08(+0.97%)
May 19, 2017 8.535 8.535 8.435 8.470 148,276 -0.06(-0.76%)
May 18, 2017 8.500 8.535 8.458 8.535 101,355 +0.03(+0.35%)
May 17, 2017 8.553 8.556 8.500 8.506 74,367 -0.08(-0.96%)
May 16, 2017 8.582 8.594 8.529 8.588 69,834 +0.01(+0.07%)
May 15, 2017 8.553 8.588 8.530 8.582 119,316 +0.01(+0.14%)
May 12, 2017 8.517 8.576 8.517 8.571 80,160 +0.06(+0.69%)
May 11, 2017 8.506 8.535 8.491 8.512 52,821 +0.02(+0.27%)
May 10, 2017 8.436 8.489 8.436 8.489 81,799 +0.05(+0.56%)
May 09, 2017 8.407 8.442 8.378 8.442 101,031 +0.06(+0.70%)
May 08, 2017 8.448 8.477 8.371 8.383 219,981 -0.05(-0.63%)
May 05, 2017 8.471 8.501 8.430 8.436 73,145 -0.03(-0.35%)
May 04, 2017 8.554 8.559 8.448 8.465 121,881 -0.08(-0.96%)
May 03, 2017 8.595 8.630 8.495 8.548 226,134 -0.05(-0.61%)
May 02, 2017 8.601 8.618 8.489 8.601 96,879 -0.01(-0.07%)
May 01, 2017 8.624 8.659 8.595 8.606 165,253 -0.02(-0.20%)
Apr 28, 2017 8.577 8.638 8.548 8.624 109,479 +0.04(+0.48%)
Apr 27, 2017 8.624 8.648 8.583 8.583 110,830 -0.02(-0.27%)
Apr 26, 2017 8.659 8.689 8.606 8.606 136,799 -0.06(-0.68%)
Apr 25, 2017 8.606 8.671 8.596 8.665 201,771 +0.05(+0.61%)
Apr 24, 2017 8.606 8.618 8.571 8.612 125,115 +0.04(+0.41%)
Apr 21, 2017 8.606 8.606 8.554 8.577 117,654 -0.02(-0.21%)
Apr 20, 2017 8.565 8.595 8.524 8.595 105,688 +0.03(+0.34%)
Apr 19, 2017 8.512 8.577 8.512 8.565 113,264 +0.06(+0.76%)
Apr 18, 2017 8.477 8.518 8.460 8.501 73,960 +0.05(+0.63%)
Apr 17, 2017 8.477 8.495 8.437 8.448 91,100 -0.05(-0.55%)
Apr 13, 2017 8.495 8.518 8.483 8.495 59,093 -0.01(-0.07%)
Apr 12, 2017 8.507 8.554 8.501 8.501 74,463 -0.04(-0.48%)
Apr 11, 2017 8.524 8.542 8.489 8.542 69,186 -0.02(-0.22%)
Apr 10, 2017 8.414 8.560 8.414 8.560 200,510 +0.15(+1.74%)
Apr 07, 2017 8.426 8.438 8.397 8.414 149,692 -0.02(-0.28%)
Apr 06, 2017 8.438 8.449 8.385 8.438 118,359 +0.02(+0.21%)
Apr 05, 2017 8.438 8.449 8.420 8.420 96,822 -0.02(-0.21%)
Apr 04, 2017 8.402 8.438 8.362 8.438 103,853 +0.05(+0.63%)
Apr 03, 2017 8.408 8.420 8.356 8.385 105,827 +0.02(+0.28%)
Mar 31, 2017 8.455 8.460 8.362 8.362 151,565 -0.07(-0.83%)
Mar 30, 2017 8.467 8.484 8.432 8.432 81,229 -0.05(-0.55%)
Mar 29, 2017 8.467 8.520 8.464 8.479 96,484 +0.00(+0.00%)
Mar 28, 2017 8.408 8.481 8.408 8.479 98,473 +0.11(+1.33%)
Mar 27, 2017 8.426 8.449 8.367 8.367 78,173 -0.08(-0.90%)
Mar 24, 2017 8.455 8.520 8.439 8.443 124,460 +0.00(+0.00%)
Mar 23, 2017 8.461 8.502 8.432 8.443 108,411 -0.02(-0.21%)
Mar 22, 2017 8.455 8.484 8.441 8.461 115,134 +0.01(+0.07%)
Mar 21, 2017 8.531 8.555 8.455 8.455 153,659 -0.08(-0.89%)
Mar 20, 2017 8.508 8.543 8.507 8.531 74,342 +0.03(+0.34%)
Mar 17, 2017 8.420 8.531 8.420 8.502 192,985 +0.08(+0.90%)
Mar 16, 2017 8.443 8.449 8.408 8.426 127,837 -0.01(-0.14%)
Mar 15, 2017 8.432 8.449 8.385 8.438 184,134 -0.01(-0.14%)
Mar 14, 2017 8.397 8.449 8.367 8.449 129,960 +0.05(+0.63%)
Mar 13, 2017 8.367 8.408 8.367 8.397 109,224 +0.01(+0.13%)
Mar 10, 2017 8.328 8.386 8.305 8.386 142,272 +0.10(+1.20%)
Mar 09, 2017 8.374 8.380 8.275 8.287 230,107 -0.09(-1.11%)
Mar 08, 2017 8.415 8.415 8.374 8.380 140,151 -0.05(-0.55%)
Mar 07, 2017 8.374 8.438 8.368 8.427 177,429 +0.02(+0.21%)
Mar 06, 2017 8.444 8.444 8.363 8.409 125,602 -0.04(-0.48%)
Mar 03, 2017 8.421 8.450 8.392 8.450 114,897 +0.03(+0.35%)
Mar 02, 2017 8.444 8.450 8.409 8.421 78,351 -0.03(-0.34%)
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.