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, 2022 9.328 9.328 9.206 9.304 197,863 +0.01(+0.09%)
May 27, 2022 9.263 9.344 9.247 9.296 91,601 +0.09(+0.97%)
May 26, 2022 9.036 9.352 8.988 9.206 147,891 +0.18(+1.98%)
May 25, 2022 9.028 9.097 8.955 9.028 174,070 -0.03(-0.36%)
May 24, 2022 9.028 9.109 9.020 9.060 84,632 -0.02(-0.27%)
May 23, 2022 9.141 9.182 9.077 9.085 77,345 +0.02(+0.18%)
May 20, 2022 9.109 9.166 9.060 9.068 84,943 -0.06(-0.71%)
May 19, 2022 9.060 9.166 9.004 9.133 91,812 +0.06(+0.72%)
May 18, 2022 8.987 9.141 8.971 9.068 189,798 +0.05(+0.54%)
May 17, 2022 8.963 9.028 8.955 9.020 140,891 +0.11(+1.28%)
May 16, 2022 9.060 9.060 8.906 8.906 293,731 -0.11(-1.26%)
May 13, 2022 8.995 9.125 8.971 9.020 181,581 +0.06(+0.68%)
May 12, 2022 8.959 9.072 8.871 8.959 332,005 -0.02(-0.27%)
May 11, 2022 9.169 9.193 8.975 8.983 150,270 -0.18(-1.94%)
May 10, 2022 9.290 9.290 9.104 9.161 229,468 -0.05(-0.53%)
May 09, 2022 9.298 9.304 9.185 9.209 181,097 -0.11(-1.21%)
May 06, 2022 9.330 9.395 9.314 9.322 174,841 -0.03(-0.34%)
May 05, 2022 9.508 9.508 9.338 9.354 155,656 -0.16(-1.69%)
May 04, 2022 9.451 9.516 9.330 9.516 102,951 +0.12(+1.29%)
May 03, 2022 9.379 9.451 9.338 9.395 137,777 +0.02(+0.17%)
May 02, 2022 9.516 9.556 9.330 9.379 275,058 -0.15(-1.52%)
Apr 29, 2022 9.588 9.661 9.516 9.524 142,894 -0.11(-1.17%)
Apr 28, 2022 9.661 9.685 9.596 9.637 131,162 +0.00(+0.00%)
Apr 27, 2022 9.645 9.693 9.604 9.637 84,797 +0.02(+0.25%)
Apr 26, 2022 9.701 9.750 9.596 9.612 101,463 -0.11(-1.16%)
Apr 25, 2022 9.766 9.798 9.701 9.725 188,661 -0.13(-1.31%)
Apr 22, 2022 9.943 10.04 9.830 9.854 78,943 -0.12(-1.21%)
Apr 21, 2022 10.08 10.08 9.951 9.975 58,910 -0.06(-0.64%)
Apr 20, 2022 9.999 10.06 9.999 10.04 71,998 +0.04(+0.40%)
Apr 19, 2022 9.959 10.08 9.959 9.999 49,852 +0.02(+0.24%)
Apr 18, 2022 9.959 10.06 9.935 9.975 175,445 -0.05(-0.48%)
Apr 14, 2022 10.05 10.11 10.02 10.02 46,556 -0.06(-0.64%)
Apr 13, 2022 10.05 10.12 10.02 10.09 71,764 -0.02(-0.20%)
Apr 12, 2022 10.28 10.28 10.07 10.11 60,559 -0.12(-1.18%)
Apr 11, 2022 10.30 10.36 10.16 10.23 56,393 -0.07(-0.70%)
Apr 08, 2022 10.27 10.37 10.25 10.30 83,545 -0.02(-0.16%)
Apr 07, 2022 10.17 10.45 10.17 10.32 46,409 +0.16(+1.58%)
Apr 06, 2022 10.24 10.33 10.11 10.16 90,642 -0.19(-1.86%)
Apr 05, 2022 10.29 10.37 10.23 10.35 116,443 -0.03(-0.31%)
Apr 04, 2022 10.33 10.40 10.28 10.38 62,789 -0.01(-0.08%)
Apr 01, 2022 10.23 10.39 10.23 10.39 73,653 +0.16(+1.57%)
Mar 31, 2022 10.16 10.26 10.15 10.23 61,819 +0.09(+0.87%)
Mar 30, 2022 10.07 10.16 10.07 10.14 70,714 +0.06(+0.64%)
Mar 29, 2022 10.04 10.16 10.04 10.08 82,755 +0.02(+0.16%)
Mar 28, 2022 9.876 10.06 9.876 10.06 39,136 +0.13(+1.29%)
Mar 25, 2022 9.988 10.06 9.860 9.932 102,798 -0.11(-1.13%)
Mar 24, 2022 9.988 10.12 9.940 10.05 80,656 +0.05(+0.49%)
Mar 23, 2022 9.948 10.12 9.860 9.996 97,827 +0.00(+0.00%)
Mar 22, 2022 9.772 10.02 9.772 9.996 197,995 +0.26(+2.64%)
Mar 21, 2022 9.820 9.844 9.732 9.740 139,749 -0.04(-0.41%)
Mar 18, 2022 9.772 9.820 9.756 9.780 77,104 +0.02(+0.16%)
Mar 17, 2022 9.627 9.812 9.626 9.764 100,624 +0.12(+1.25%)
Mar 16, 2022 9.547 9.740 9.531 9.643 167,135 +0.11(+1.18%)
Mar 15, 2022 9.507 9.571 9.475 9.531 106,914 +0.05(+0.51%)
Mar 14, 2022 9.748 9.748 9.467 9.483 164,488 -0.24(-2.44%)
Mar 11, 2022 9.847 9.871 9.720 9.720 76,565 -0.10(-0.97%)
Mar 10, 2022 9.800 9.890 9.800 9.816 107,324 -0.09(-0.89%)
Mar 09, 2022 9.879 9.951 9.879 9.903 78,397 +0.04(+0.40%)
Mar 08, 2022 9.943 9.999 9.584 9.863 325,367 -0.10(-1.04%)
Mar 07, 2022 10.17 10.19 9.967 9.967 136,151 -0.26(-2.50%)
Mar 04, 2022 10.30 10.30 10.20 10.22 94,384 -0.07(-0.70%)
Mar 03, 2022 10.29 10.31 10.26 10.29 29,637 +0.00(+0.00%)
Mar 02, 2022 10.21 10.31 10.11 10.29 75,120 +0.11(+1.10%)
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.