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, 2018 8.367 8.373 8.347 8.367 88,638 +0.01(+0.15%)
May 30, 2018 8.317 8.367 8.317 8.355 79,733 +0.04(+0.45%)
May 29, 2018 8.323 8.348 8.299 8.317 107,849 -0.03(-0.38%)
May 25, 2018 8.349 8.349 8.349 0 -0.01(-0.14%)
May 24, 2018 8.367 8.377 8.348 8.361 61,893 -0.01(-0.07%)
May 23, 2018 8.373 8.392 8.342 8.367 116,207 -0.02(-0.22%)
May 22, 2018 8.404 8.404 8.336 8.386 130,892 +0.00(+0.00%)
May 21, 2018 8.317 8.392 8.317 8.386 231,254 +0.07(+0.90%)
May 18, 2018 8.336 8.350 8.292 8.311 146,717 -0.03(-0.37%)
May 17, 2018 8.373 8.386 8.323 8.342 124,409 -0.02(-0.30%)
May 16, 2018 8.367 8.386 8.355 8.367 113,972 -0.01(-0.15%)
May 15, 2018 8.342 8.386 8.342 8.379 65,447 +0.02(+0.30%)
May 14, 2018 8.392 8.404 8.355 8.355 140,161 -0.00(-0.01%)
May 11, 2018 8.417 8.417 8.352 8.356 162,776 -0.04(-0.44%)
May 10, 2018 8.424 8.467 8.362 8.393 190,006 -0.03(-0.37%)
May 09, 2018 8.448 8.485 8.424 8.424 149,444 -0.04(-0.44%)
May 08, 2018 8.467 8.485 8.461 8.461 145,048 -0.02(-0.22%)
May 07, 2018 8.498 8.529 8.479 8.479 67,317 -0.02(-0.29%)
May 04, 2018 8.504 8.529 8.479 8.504 80,656 -0.01(-0.07%)
May 03, 2018 8.492 8.529 8.492 8.510 55,414 +0.01(+0.15%)
May 02, 2018 8.492 8.547 8.473 8.498 152,585 -0.01(-0.15%)
May 01, 2018 8.510 8.541 8.510 8.510 127,050 -0.01(-0.15%)
Apr 30, 2018 8.510 8.541 8.480 8.522 128,034 +0.00(+0.00%)
Apr 27, 2018 8.516 8.529 8.500 8.522 119,414 +0.02(+0.22%)
Apr 26, 2018 8.467 8.516 8.454 8.504 77,339 +0.06(+0.66%)
Apr 25, 2018 8.436 8.467 8.421 8.448 107,173 +0.02(+0.29%)
Apr 24, 2018 8.454 8.473 8.405 8.424 141,800 -0.03(-0.37%)
Apr 23, 2018 8.411 8.461 8.411 8.454 104,508 +0.04(+0.44%)
Apr 20, 2018 8.405 8.424 8.386 8.417 95,735 +0.01(+0.07%)
Apr 19, 2018 8.467 8.467 8.405 8.411 146,789 -0.03(-0.37%)
Apr 18, 2018 8.473 8.473 8.436 8.442 68,506 -0.02(-0.29%)
Apr 17, 2018 8.479 8.487 8.454 8.467 48,663 -0.01(-0.07%)
Apr 16, 2018 8.467 8.473 8.442 8.473 99,631 +0.03(+0.37%)
Apr 13, 2018 8.454 8.473 8.430 8.442 74,802 -0.01(-0.09%)
Apr 12, 2018 8.468 8.492 8.437 8.449 122,972 -0.02(-0.22%)
Apr 11, 2018 8.486 8.486 8.455 8.468 115,589 -0.01(-0.07%)
Apr 10, 2018 8.511 8.518 8.468 8.474 122,296 -0.04(-0.43%)
Apr 09, 2018 8.474 8.511 8.471 8.511 69,013 +0.04(+0.51%)
Apr 06, 2018 8.535 8.535 8.449 8.468 102,676 -0.06(-0.65%)
Apr 05, 2018 8.499 8.499 8.499 8.523 74,110 +0.00(+0.00%)
Apr 04, 2018 8.517 8.517 8.499 8.523 66,440 +0.00(+0.00%)
Apr 03, 2018 8.517 8.575 8.517 8.523 137,540 +0.01(+0.07%)
Apr 02, 2018 8.615 8.634 8.492 8.517 178,863 -0.09(-1.00%)
Mar 29, 2018 8.603 8.603 8.603 0 +0.02(+0.22%)
Mar 28, 2018 8.591 8.615 8.572 8.585 71,913 +0.00(+0.00%)
Mar 27, 2018 8.566 8.634 8.566 8.585 51,482 +0.02(+0.22%)
Mar 26, 2018 8.529 8.579 8.529 8.566 51,437 +0.04(+0.43%)
Mar 23, 2018 8.529 8.579 8.529 8.529 91,457 -0.02(-0.22%)
Mar 22, 2018 8.554 8.585 8.542 8.548 52,204 -0.01(-0.14%)
Mar 21, 2018 8.603 8.628 8.554 8.560 101,532 -0.04(-0.50%)
Mar 20, 2018 8.622 8.628 8.603 8.603 57,376 -0.01(-0.14%)
Mar 19, 2018 8.671 8.671 8.615 8.615 76,067 -0.07(-0.85%)
Mar 16, 2018 8.622 8.695 8.615 8.689 124,878 +0.06(+0.71%)
Mar 15, 2018 8.523 8.652 8.523 8.628 162,530 +0.10(+1.15%)
Mar 14, 2018 8.511 8.560 8.511 8.529 36,024 +0.02(+0.20%)
Mar 13, 2018 8.518 8.543 8.512 8.512 75,359 -0.03(-0.36%)
Mar 12, 2018 8.536 8.555 8.524 8.543 56,924 +0.00(+0.04%)
Mar 09, 2018 8.536 8.573 8.536 8.539 66,391 -0.00(-0.04%)
Mar 08, 2018 8.524 8.555 8.518 8.543 29,622 +0.01(+0.14%)
Mar 07, 2018 8.530 8.451 8.530 62,448 +0.04(+0.43%)
Mar 06, 2018 8.469 8.506 8.463 8.494 57,939 +0.01(+0.14%)
Mar 05, 2018 8.475 8.511 8.432 8.481 82,742 -0.02(-0.22%)
Mar 02, 2018 8.463 8.512 8.432 8.500 137,937 +0.01(+0.14%)
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.