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 )

13.27 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 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 30, 2008 5.882 5.882 5.819 5.830 139,705 -0.02(-0.32%)
May 29, 2008 5.938 5.971 5.845 5.848 218,585 -0.08(-1.38%)
May 28, 2008 5.938 5.960 5.878 5.930 280,798 +0.03(+0.50%)
May 27, 2008 5.874 5.926 5.841 5.900 277,060 +0.06(+1.08%)
May 26, 2008 5.748 5.860 5.741 5.837 0 +0.00(+0.00%)
May 23, 2008 5.748 5.860 5.741 5.837 240,967 +0.07(+1.29%)
May 22, 2008 5.733 5.774 5.719 5.763 130,416 +0.02(+0.32%)
May 21, 2008 5.759 5.767 5.737 5.745 105,180 -0.03(-0.45%)
May 20, 2008 5.733 5.782 5.733 5.771 198,097 +0.03(+0.58%)
May 19, 2008 5.707 5.748 5.707 5.737 143,351 +0.00(+0.00%)
May 16, 2008 5.730 5.763 5.730 5.737 156,129 -0.02(-0.32%)
May 15, 2008 5.726 5.759 5.711 5.756 153,728 -0.01(-0.19%)
May 14, 2008 5.771 5.785 5.752 5.767 141,103 -0.02(-0.32%)
May 13, 2008 5.763 5.789 5.704 5.785 186,862 -0.03(-0.45%)
May 12, 2008 5.848 5.851 5.805 5.811 166,835 -0.04(-0.63%)
May 09, 2008 5.815 5.848 5.815 5.848 55,999 +0.01(+0.19%)
May 08, 2008 5.856 5.856 5.804 5.837 255,677 -0.01(-0.13%)
May 07, 2008 5.815 5.871 5.815 5.845 153,733 +0.00(+0.00%)
May 06, 2008 5.878 5.897 5.819 5.845 233,583 -0.05(-0.88%)
May 05, 2008 5.900 5.978 5.882 5.897 150,785 +0.00(+0.06%)
May 02, 2008 5.819 5.893 5.819 5.893 123,698 +0.08(+1.34%)
May 01, 2008 5.815 5.837 5.800 5.815 85,457 +0.02(+0.32%)
Apr 30, 2008 5.826 5.841 5.782 5.797 163,736 -0.01(-0.13%)
Apr 29, 2008 5.856 5.863 5.785 5.804 174,399 -0.04(-0.64%)
Apr 28, 2008 5.819 5.889 5.819 5.841 130,279 +0.04(+0.70%)
Apr 25, 2008 5.822 5.845 5.785 5.800 119,667 -0.02(-0.38%)
Apr 24, 2008 5.793 5.841 5.782 5.822 198,458 -0.01(-0.19%)
Apr 23, 2008 5.808 5.845 5.745 5.834 438,757 +0.06(+1.03%)
Apr 22, 2008 5.711 5.774 5.674 5.774 455,820 +0.02(+0.32%)
Apr 21, 2008 5.581 5.756 5.581 5.756 444,311 +0.15(+2.72%)
Apr 18, 2008 5.548 5.604 5.507 5.604 439,697 +0.10(+1.89%)
Apr 17, 2008 5.492 5.500 5.481 5.500 124,110 +0.01(+0.20%)
Apr 16, 2008 5.492 5.500 5.463 5.489 192,831 +0.00(+0.07%)
Apr 15, 2008 5.455 5.492 5.411 5.485 232,780 +0.03(+0.54%)
Apr 14, 2008 5.448 5.481 5.425 5.455 184,205 +0.02(+0.34%)
Apr 11, 2008 5.474 5.474 5.422 5.437 105,363 -0.09(-1.61%)
Apr 10, 2008 5.507 5.537 5.503 5.526 139,201 -0.00(-0.07%)
Apr 09, 2008 5.533 5.537 5.500 5.529 151,173 +0.02(+0.34%)
Apr 08, 2008 5.500 5.522 5.474 5.511 129,346 +0.01(+0.27%)
Apr 07, 2008 5.507 5.578 5.492 5.496 296,179 -0.01(-0.20%)
Apr 04, 2008 5.481 5.548 5.481 5.507 145,515 +0.00(+0.07%)
Apr 03, 2008 5.496 5.559 5.489 5.503 145,784 -0.04(-0.80%)
Apr 02, 2008 5.440 5.563 5.440 5.548 198,156 +0.08(+1.49%)
Apr 01, 2008 5.381 5.466 5.381 5.466 196,984 +0.08(+1.52%)
Mar 31, 2008 5.359 5.385 5.325 5.385 80,572 +0.02(+0.42%)
Mar 28, 2008 5.418 5.466 5.329 5.362 212,344 -0.04(-0.76%)
Mar 27, 2008 5.399 5.444 5.347 5.403 110,483 +0.00(+0.07%)
Mar 26, 2008 5.392 5.414 5.314 5.399 327,354 +0.07(+1.25%)
Mar 25, 2008 5.392 5.392 5.288 5.333 127,190 -0.04(-0.76%)
Mar 24, 2008 5.381 5.396 5.336 5.373 153,256 -0.03(-0.55%)
Mar 21, 2008 5.181 5.403 5.151 5.403 191,419 +0.00(+0.00%)
Mar 20, 2008 5.181 5.403 5.151 5.403 191,419 +0.26(+5.13%)
Mar 19, 2008 5.192 5.214 5.132 5.140 203,990 -0.03(-0.65%)
Mar 18, 2008 5.088 5.207 5.088 5.173 288,604 +0.11(+2.12%)
Mar 17, 2008 5.010 5.080 4.962 5.065 571,170 -0.12(-2.36%)
Mar 14, 2008 5.255 5.255 5.188 5.188 194,173 -0.07(-1.41%)
Mar 13, 2008 5.299 5.299 5.240 5.262 227,704 -0.03(-0.56%)
Mar 12, 2008 5.411 5.429 5.277 5.292 175,426 -0.17(-3.06%)
Mar 11, 2008 5.359 5.470 5.329 5.459 243,333 +0.11(+2.01%)
Mar 10, 2008 5.466 5.466 5.333 5.351 180,142 -0.12(-2.24%)
Mar 07, 2008 5.425 5.477 5.425 5.474 192,548 +0.00(+0.07%)
Mar 06, 2008 5.474 5.511 5.448 5.470 356,476 -0.03(-0.54%)
Mar 05, 2008 5.481 5.563 5.481 5.500 262,465 -0.01(-0.20%)
Mar 04, 2008 5.270 5.529 5.270 5.511 215,510 -0.02(-0.40%)
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.