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 )

12.71 -0.05 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 8.419 8.460 8.412 8.443 79,947 +0.02(+0.28%)
May 30, 2017 8.379 8.419 8.351 8.419 105,243 +0.03(+0.41%)
May 26, 2017 8.425 8.425 8.379 8.385 73,939 -0.06(-0.75%)
May 25, 2017 8.408 8.448 8.385 8.448 84,853 +0.07(+0.83%)
May 24, 2017 8.419 8.419 8.362 8.379 137,076 -0.05(-0.62%)
May 23, 2017 8.396 8.460 8.385 8.431 108,320 +0.03(+0.41%)
May 22, 2017 8.327 8.396 8.292 8.396 104,723 +0.08(+0.97%)
May 19, 2017 8.379 8.379 8.281 8.315 151,040 -0.06(-0.76%)
May 18, 2017 8.344 8.379 8.304 8.379 103,245 +0.03(+0.35%)
May 17, 2017 8.396 8.399 8.344 8.350 75,754 -0.08(-0.96%)
May 16, 2017 8.425 8.437 8.373 8.431 71,136 +0.01(+0.07%)
May 15, 2017 8.396 8.431 8.374 8.425 121,540 +0.01(+0.14%)
May 12, 2017 8.362 8.419 8.362 8.414 81,655 +0.06(+0.69%)
May 11, 2017 8.350 8.379 8.336 8.356 53,806 +0.02(+0.26%)
May 10, 2017 8.282 8.334 8.282 8.334 83,322 +0.05(+0.56%)
May 09, 2017 8.253 8.288 8.224 8.288 102,912 +0.06(+0.70%)
May 08, 2017 8.293 8.322 8.218 8.230 224,077 -0.05(-0.63%)
May 05, 2017 8.316 8.345 8.276 8.282 74,507 -0.03(-0.35%)
May 04, 2017 8.397 8.403 8.293 8.311 124,150 -0.08(-0.96%)
May 03, 2017 8.438 8.472 8.340 8.391 230,345 -0.05(-0.61%)
May 02, 2017 8.443 8.461 8.334 8.443 98,683 -0.01(-0.07%)
May 01, 2017 8.466 8.501 8.438 8.449 168,330 -0.02(-0.20%)
Apr 28, 2017 8.420 8.480 8.391 8.466 111,517 +0.04(+0.48%)
Apr 27, 2017 8.466 8.490 8.426 8.426 112,894 -0.02(-0.27%)
Apr 26, 2017 8.501 8.530 8.449 8.449 139,346 -0.06(-0.68%)
Apr 25, 2017 8.449 8.513 8.439 8.507 205,528 +0.05(+0.61%)
Apr 24, 2017 8.449 8.461 8.415 8.455 127,445 +0.03(+0.41%)
Apr 21, 2017 8.449 8.449 8.397 8.420 119,845 -0.02(-0.21%)
Apr 20, 2017 8.409 8.438 8.368 8.438 107,656 +0.03(+0.34%)
Apr 19, 2017 8.357 8.420 8.357 8.409 115,373 +0.06(+0.76%)
Apr 18, 2017 8.322 8.363 8.305 8.345 75,338 +0.05(+0.63%)
Apr 17, 2017 8.322 8.340 8.282 8.293 92,796 -0.05(-0.55%)
Apr 13, 2017 8.340 8.363 8.328 8.340 60,194 -0.01(-0.07%)
Apr 12, 2017 8.351 8.397 8.345 8.345 75,849 -0.04(-0.48%)
Apr 11, 2017 8.368 8.386 8.334 8.386 70,474 -0.02(-0.22%)
Apr 10, 2017 8.261 8.404 8.261 8.404 204,239 +0.14(+1.74%)
Apr 07, 2017 8.272 8.284 8.243 8.261 152,477 -0.02(-0.28%)
Apr 06, 2017 8.284 8.295 8.232 8.284 120,561 +0.02(+0.21%)
Apr 05, 2017 8.284 8.295 8.266 8.266 98,623 -0.02(-0.21%)
Apr 04, 2017 8.249 8.284 8.209 8.284 105,785 +0.05(+0.63%)
Apr 03, 2017 8.255 8.266 8.203 8.232 107,795 +0.02(+0.28%)
Mar 31, 2017 8.301 8.306 8.209 8.209 154,384 -0.07(-0.83%)
Mar 30, 2017 8.312 8.329 8.278 8.278 82,740 -0.05(-0.55%)
Mar 29, 2017 8.312 8.364 8.309 8.324 98,278 +0.00(+0.00%)
Mar 28, 2017 8.255 8.327 8.255 8.324 100,305 +0.11(+1.33%)
Mar 27, 2017 8.272 8.295 8.215 8.215 79,627 -0.07(-0.90%)
Mar 24, 2017 8.301 8.364 8.285 8.289 126,775 +0.00(+0.00%)
Mar 23, 2017 8.306 8.347 8.278 8.289 110,427 -0.02(-0.21%)
Mar 22, 2017 8.301 8.329 8.287 8.306 117,276 +0.01(+0.07%)
Mar 21, 2017 8.375 8.398 8.301 8.301 156,517 -0.07(-0.89%)
Mar 20, 2017 8.352 8.387 8.351 8.375 75,725 +0.03(+0.34%)
Mar 17, 2017 8.266 8.375 8.266 8.347 196,575 +0.07(+0.90%)
Mar 16, 2017 8.289 8.295 8.255 8.272 130,215 -0.01(-0.14%)
Mar 15, 2017 8.278 8.295 8.232 8.284 187,559 -0.01(-0.14%)
Mar 14, 2017 8.243 8.295 8.215 8.295 132,377 +0.05(+0.63%)
Mar 13, 2017 8.215 8.255 8.215 8.243 111,256 +0.01(+0.13%)
Mar 10, 2017 8.176 8.233 8.153 8.233 144,916 +0.10(+1.20%)
Mar 09, 2017 8.222 8.227 8.124 8.136 234,383 -0.09(-1.11%)
Mar 08, 2017 8.262 8.262 8.222 8.227 142,755 -0.05(-0.55%)
Mar 07, 2017 8.222 8.284 8.216 8.273 180,726 +0.02(+0.21%)
Mar 06, 2017 8.290 8.290 8.210 8.256 127,935 -0.04(-0.48%)
Mar 03, 2017 8.267 8.296 8.239 8.296 117,032 +0.03(+0.35%)
Mar 02, 2017 8.290 8.296 8.256 8.267 79,806 -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.