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 )

12.82 +0.09 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2019 7.992 8.022 7.941 7.947 114,777 -0.09(-1.13%)
May 30, 2019 8.057 8.070 7.999 8.038 132,283 +0.02(+0.24%)
May 29, 2019 8.038 8.064 8.005 8.018 136,061 -0.05(-0.64%)
May 28, 2019 8.083 8.109 8.051 8.070 110,553 -0.01(-0.08%)
May 24, 2019 8.090 8.096 8.044 8.077 64,639 +0.01(+0.16%)
May 23, 2019 8.077 8.090 8.038 8.064 75,443 -0.01(-0.16%)
May 22, 2019 8.109 8.129 8.077 8.077 42,514 -0.06(-0.72%)
May 21, 2019 8.148 8.148 8.096 8.135 100,168 +0.01(+0.16%)
May 20, 2019 8.116 8.129 8.096 8.122 40,283 +0.01(+0.16%)
May 17, 2019 8.109 8.129 8.096 8.109 14,038 +0.01(+0.08%)
May 16, 2019 8.090 8.122 8.090 8.103 50,611 +0.01(+0.08%)
May 15, 2019 8.103 8.103 8.044 8.096 45,641 +0.01(+0.08%)
May 14, 2019 8.070 8.103 8.038 8.090 111,397 +0.02(+0.26%)
May 13, 2019 8.108 8.108 8.056 8.069 47,980 -0.07(-0.87%)
May 10, 2019 8.101 8.140 8.088 8.140 40,930 +0.04(+0.48%)
May 09, 2019 8.114 8.114 8.075 8.101 39,767 -0.01(-0.16%)
May 08, 2019 8.127 8.148 8.108 8.114 64,715 -0.01(-0.08%)
May 07, 2019 8.179 8.200 8.120 8.120 102,237 -0.07(-0.87%)
May 06, 2019 8.159 8.204 8.159 8.191 78,429 -0.03(-0.39%)
May 03, 2019 8.204 8.224 8.192 8.224 49,457 +0.05(+0.55%)
May 02, 2019 8.172 8.206 8.159 8.179 50,874 +0.01(+0.08%)
May 01, 2019 8.146 8.182 8.133 8.172 80,952 +0.04(+0.48%)
Apr 30, 2019 8.146 8.153 8.101 8.133 112,478 +0.01(+0.08%)
Apr 29, 2019 8.101 8.133 8.101 8.127 88,127 +0.03(+0.32%)
Apr 26, 2019 8.114 8.146 8.088 8.101 100,310 -0.01(-0.16%)
Apr 25, 2019 8.114 8.121 8.101 8.114 181,774 +0.01(+0.16%)
Apr 24, 2019 8.114 8.127 8.088 8.101 157,889 +0.01(+0.16%)
Apr 23, 2019 8.069 8.108 8.069 8.088 327,645 +0.03(+0.32%)
Apr 22, 2019 8.062 8.075 8.054 8.062 285,972 +0.00(+0.00%)
Apr 18, 2019 8.056 8.082 8.056 8.062 38,759 +0.01(+0.08%)
Apr 17, 2019 8.062 8.075 8.056 8.056 50,183 -0.01(-0.08%)
Apr 16, 2019 8.050 8.075 8.050 8.062 73,267 +0.02(+0.24%)
Apr 15, 2019 8.037 8.069 8.037 8.043 94,924 +0.00(+0.00%)
Apr 12, 2019 8.043 8.056 8.024 8.043 93,799 +0.00(+0.02%)
Apr 11, 2019 8.023 8.042 8.003 8.042 74,285 +0.03(+0.32%)
Apr 10, 2019 7.984 8.016 7.984 8.016 292,425 +0.05(+0.64%)
Apr 09, 2019 7.971 7.978 7.939 7.965 362,594 -0.01(-0.08%)
Apr 08, 2019 7.946 7.971 7.933 7.971 144,888 +0.03(+0.32%)
Apr 05, 2019 7.926 7.965 7.907 7.946 183,545 +0.02(+0.24%)
Apr 04, 2019 7.875 7.926 7.875 7.926 90,469 +0.05(+0.65%)
Apr 03, 2019 7.913 7.939 7.811 7.875 95,217 -0.03(-0.32%)
Apr 02, 2019 7.875 7.913 7.862 7.901 185,985 +0.03(+0.41%)
Apr 01, 2019 7.836 7.888 7.836 7.869 244,125 +0.03(+0.41%)
Mar 29, 2019 7.862 7.881 7.817 7.836 127,141 -0.03(-0.33%)
Mar 28, 2019 7.869 7.869 7.842 7.862 86,473 -0.01(-0.08%)
Mar 27, 2019 7.875 7.894 7.869 7.869 85,340 -0.01(-0.16%)
Mar 26, 2019 7.881 7.914 7.881 7.881 189,898 +0.01(+0.08%)
Mar 25, 2019 7.875 7.882 7.836 7.875 131,914 +0.00(+0.00%)
Mar 22, 2019 7.933 7.946 7.875 7.875 121,220 -0.09(-1.13%)
Mar 21, 2019 7.990 8.010 7.926 7.965 174,012 -0.03(-0.32%)
Mar 20, 2019 8.023 8.023 7.984 7.990 181,519 -0.05(-0.64%)
Mar 19, 2019 8.029 8.048 8.016 8.042 121,644 +0.02(+0.24%)
Mar 18, 2019 8.023 8.029 8.003 8.023 167,066 +0.02(+0.24%)
Mar 15, 2019 7.997 8.023 7.997 8.003 147,864 +0.01(+0.08%)
Mar 14, 2019 7.990 7.997 7.978 7.997 88,553 +0.01(+0.18%)
Mar 13, 2019 7.964 7.989 7.951 7.983 251,676 +0.01(+0.08%)
Mar 12, 2019 7.964 7.976 7.948 7.976 67,006 +0.03(+0.32%)
Mar 11, 2019 7.951 7.983 7.938 7.951 118,519 -0.01(-0.16%)
Mar 08, 2019 7.951 7.964 7.919 7.964 69,211 +0.00(+0.00%)
Mar 07, 2019 7.970 7.983 7.932 7.964 130,341 +0.00(+0.00%)
Mar 06, 2019 7.983 7.983 7.944 7.964 52,279 -0.01(-0.16%)
Mar 05, 2019 7.944 7.976 7.919 7.976 127,083 +0.04(+0.48%)
Mar 04, 2019 7.944 7.970 7.881 7.938 212,833 -0.01(-0.16%)
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.