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 29, 2020 7.825 7.825 7.754 7.768 90,892 -0.03(-0.36%)
May 28, 2020 7.718 7.825 7.718 7.797 131,675 +0.09(+1.20%)
May 27, 2020 7.726 7.726 7.633 7.704 112,342 +0.05(+0.65%)
May 26, 2020 7.662 7.676 7.633 7.655 108,695 +0.06(+0.84%)
May 22, 2020 7.583 7.612 7.548 7.591 128,319 +0.03(+0.38%)
May 21, 2020 7.534 7.612 7.534 7.562 89,384 +0.03(+0.38%)
May 20, 2020 7.491 7.562 7.491 7.534 83,387 +0.08(+1.10%)
May 19, 2020 7.413 7.477 7.408 7.452 75,733 +0.02(+0.33%)
May 18, 2020 7.320 7.427 7.320 7.427 105,545 +0.16(+2.25%)
May 15, 2020 7.349 7.349 7.264 7.264 51,778 -0.07(-0.97%)
May 14, 2020 7.363 7.392 7.313 7.335 69,423 -0.07(-0.90%)
May 13, 2020 7.493 7.493 7.359 7.401 98,639 -0.09(-1.22%)
May 12, 2020 7.436 7.493 7.415 7.493 100,049 +0.04(+0.57%)
May 11, 2020 7.436 7.458 7.394 7.451 84,631 +0.00(+0.00%)
May 08, 2020 7.380 7.451 7.338 7.451 251,293 +0.13(+1.73%)
May 07, 2020 7.415 7.436 7.295 7.324 103,193 -0.04(-0.48%)
May 06, 2020 7.324 7.366 7.267 7.359 92,308 +0.09(+1.26%)
May 05, 2020 7.380 7.402 7.204 7.267 262,518 -0.06(-0.77%)
May 04, 2020 7.232 7.331 7.218 7.324 147,110 +0.00(+0.00%)
May 01, 2020 7.422 7.422 7.260 7.324 80,221 -0.13(-1.70%)
Apr 30, 2020 7.429 7.451 7.359 7.451 88,888 -0.02(-0.28%)
Apr 29, 2020 7.338 7.472 7.338 7.472 168,485 +0.13(+1.83%)
Apr 28, 2020 7.309 7.382 7.288 7.338 146,800 -0.01(-0.19%)
Apr 27, 2020 7.373 7.394 7.218 7.352 92,330 -0.04(-0.57%)
Apr 24, 2020 7.387 7.422 7.359 7.394 97,229 -0.01(-0.10%)
Apr 23, 2020 7.408 7.422 7.338 7.401 90,863 -0.01(-0.10%)
Apr 22, 2020 7.274 7.429 7.274 7.408 94,167 +0.14(+1.94%)
Apr 21, 2020 7.246 7.288 7.140 7.267 128,834 -0.04(-0.48%)
Apr 20, 2020 7.394 7.429 7.288 7.302 178,320 -0.10(-1.33%)
Apr 17, 2020 7.542 7.542 7.387 7.401 247,324 +0.05(+0.67%)
Apr 16, 2020 7.387 7.387 7.267 7.352 216,035 -0.07(-0.95%)
Apr 15, 2020 7.345 7.472 7.253 7.422 249,115 -0.09(-1.22%)
Apr 14, 2020 7.486 7.613 7.444 7.514 298,659 +0.12(+1.59%)
Apr 13, 2020 7.558 7.565 7.292 7.397 133,456 -0.16(-2.13%)
Apr 09, 2020 7.565 7.845 7.537 7.558 506,963 +0.18(+2.37%)
Apr 08, 2020 7.278 7.502 7.215 7.383 833,288 +0.24(+3.33%)
Apr 07, 2020 7.039 7.215 7.022 7.145 295,546 +0.25(+3.66%)
Apr 06, 2020 6.647 6.927 6.647 6.892 178,605 +0.25(+3.69%)
Apr 03, 2020 6.752 6.752 6.577 6.647 131,059 -0.12(-1.76%)
Apr 02, 2020 6.633 6.766 6.584 6.766 228,366 +0.15(+2.33%)
Apr 01, 2020 6.689 6.750 6.528 6.612 413,768 -0.26(-3.77%)
Mar 31, 2020 6.780 6.962 6.640 6.871 488,443 +0.21(+3.15%)
Mar 30, 2020 6.563 6.682 6.430 6.661 271,386 +0.10(+1.49%)
Mar 27, 2020 6.290 6.717 6.290 6.563 433,010 +0.10(+1.52%)
Mar 26, 2020 6.304 6.794 6.276 6.465 342,439 +0.15(+2.44%)
Mar 25, 2020 5.793 6.437 5.793 6.311 199,351 +0.47(+8.03%)
Mar 24, 2020 5.625 5.951 5.490 5.842 295,469 +0.34(+6.11%)
Mar 23, 2020 5.576 5.702 5.358 5.505 335,459 -0.36(-6.09%)
Mar 20, 2020 5.653 6.188 5.653 5.863 427,156 +0.27(+4.76%)
Mar 19, 2020 5.176 5.674 5.043 5.597 282,534 +0.28(+5.27%)
Mar 18, 2020 6.486 6.584 5.081 5.316 345,160 -1.55(-22.63%)
Mar 17, 2020 6.794 6.955 6.661 6.871 384,876 +0.10(+1.45%)
Mar 16, 2020 6.941 6.967 6.661 6.773 218,002 -0.57(-7.73%)
Mar 13, 2020 7.362 7.421 7.152 7.341 235,707 +0.27(+3.83%)
Mar 12, 2020 7.515 7.515 6.924 7.070 307,562 -0.63(-8.13%)
Mar 11, 2020 7.890 7.904 7.668 7.696 196,260 -0.24(-3.06%)
Mar 10, 2020 7.967 7.967 7.737 7.939 266,030 +0.14(+1.78%)
Mar 09, 2020 7.967 7.995 7.689 7.800 337,492 -0.61(-7.27%)
Mar 06, 2020 8.460 8.460 8.349 8.412 182,973 -0.12(-1.39%)
Mar 05, 2020 8.697 8.711 8.481 8.530 151,757 -0.23(-2.62%)
Mar 04, 2020 8.655 8.829 8.627 8.759 238,466 +0.17(+2.02%)
Mar 03, 2020 8.592 8.704 8.586 8.586 106,610 +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.