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: 4:10 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 24, 2011 6.456 6.485 6.440 6.464 86,900 +0.00(+0.06%)
May 23, 2011 6.436 6.489 6.436 6.460 110,428 -0.01(-0.13%)
May 20, 2011 6.481 6.485 6.436 6.468 96,534 -0.03(-0.50%)
May 19, 2011 6.493 6.537 6.484 6.501 166,796 -0.01(-0.12%)
May 18, 2011 6.448 6.509 6.440 6.509 90,608 +0.05(+0.75%)
May 17, 2011 6.404 6.464 6.400 6.460 94,079 +0.02(+0.38%)
May 16, 2011 6.456 6.456 6.420 6.436 106,695 +0.00(+0.00%)
May 13, 2011 6.456 6.456 6.412 6.436 122,434 -0.04(-0.63%)
May 12, 2011 6.379 6.509 6.379 6.477 151,067 +0.07(+1.12%)
May 11, 2011 6.352 6.405 6.348 6.405 87,559 +0.02(+0.38%)
May 10, 2011 6.445 6.546 6.360 6.381 242,330 -0.04(-0.56%)
May 09, 2011 6.489 6.489 6.405 6.417 133,773 -0.06(-0.93%)
May 06, 2011 6.433 6.497 6.413 6.477 230,789 +0.05(+0.81%)
May 05, 2011 6.405 6.461 6.393 6.425 131,822 -0.00(-0.06%)
May 04, 2011 6.385 6.445 6.368 6.429 208,749 +0.02(+0.38%)
May 03, 2011 6.316 6.405 6.308 6.405 137,038 +0.06(+0.89%)
May 02, 2011 6.348 6.352 6.345 6.348 117,987 +0.04(+0.70%)
Apr 29, 2011 6.328 6.328 6.219 6.304 242,424 -0.01(-0.13%)
Apr 28, 2011 6.385 6.385 6.284 6.312 309,875 -0.09(-1.45%)
Apr 27, 2011 6.364 6.405 6.320 6.405 210,670 +0.02(+0.32%)
Apr 26, 2011 6.364 6.417 6.332 6.385 277,406 +0.01(+0.19%)
Apr 25, 2011 6.385 6.397 6.352 6.373 200,931 -0.04(-0.57%)
Apr 21, 2011 6.336 6.413 6.332 6.409 294,580 +0.05(+0.82%)
Apr 20, 2011 6.340 6.389 6.336 6.356 175,604 +0.04(+0.64%)
Apr 19, 2011 6.280 6.344 6.268 6.316 168,442 +0.03(+0.51%)
Apr 18, 2011 6.219 6.284 6.219 6.284 142,276 +0.04(+0.71%)
Apr 15, 2011 6.236 6.268 6.228 6.240 147,182 -0.01(-0.13%)
Apr 14, 2011 6.179 6.248 6.179 6.248 172,213 +0.06(+1.04%)
Apr 13, 2011 6.155 6.211 6.155 6.183 159,773 +0.02(+0.39%)
Apr 12, 2011 6.144 6.168 6.104 6.159 150,557 -0.01(-0.21%)
Apr 11, 2011 6.164 6.192 6.152 6.172 144,754 +0.00(+0.00%)
Apr 08, 2011 6.100 6.180 6.093 6.172 176,741 +0.06(+0.98%)
Apr 07, 2011 6.052 6.112 6.052 6.112 127,710 +0.04(+0.74%)
Apr 06, 2011 6.000 6.068 6.000 6.067 132,585 +0.08(+1.26%)
Apr 05, 2011 5.883 5.992 5.883 5.992 161,516 +0.08(+1.36%)
Apr 04, 2011 5.976 5.980 5.912 5.912 281,509 -0.05(-0.81%)
Apr 01, 2011 5.968 5.999 5.948 5.960 191,752 -0.02(-0.27%)
Mar 31, 2011 6.036 6.036 5.968 5.976 254,023 -0.04(-0.60%)
Mar 30, 2011 6.000 6.035 5.968 6.012 207,177 +0.05(+0.81%)
Mar 29, 2011 6.016 6.052 5.956 5.964 218,447 -0.06(-0.93%)
Mar 28, 2011 6.120 6.132 6.016 6.020 206,650 -0.08(-1.31%)
Mar 25, 2011 6.172 6.172 6.100 6.100 172,427 -0.06(-0.98%)
Mar 24, 2011 6.184 6.204 6.132 6.160 135,829 -0.04(-0.65%)
Mar 23, 2011 6.116 6.200 6.068 6.200 152,084 +0.08(+1.31%)
Mar 22, 2011 5.988 6.120 5.952 6.120 217,956 +0.11(+1.88%)
Mar 21, 2011 6.176 6.180 5.984 6.007 710,285 -0.16(-2.61%)
Mar 18, 2011 6.248 6.248 6.168 6.168 73,219 -0.06(-1.03%)
Mar 17, 2011 6.240 6.284 6.212 6.232 87,765 +0.01(+0.19%)
Mar 16, 2011 6.248 6.300 6.201 6.220 154,647 -0.06(-0.92%)
Mar 15, 2011 6.280 6.300 6.232 6.278 147,903 -0.01(-0.23%)
Mar 14, 2011 6.352 6.352 6.280 6.292 106,678 -0.06(-1.01%)
Mar 11, 2011 6.336 6.360 6.280 6.356 140,130 +0.03(+0.49%)
Mar 10, 2011 6.377 6.381 6.317 6.325 158,849 -0.08(-1.18%)
Mar 09, 2011 6.313 6.405 6.170 6.401 410,150 +0.12(+1.84%)
Mar 08, 2011 6.357 6.357 6.285 6.285 153,355 -0.09(-1.48%)
Mar 07, 2011 6.341 6.401 6.325 6.380 117,921 +0.03(+0.54%)
Mar 04, 2011 6.373 6.373 6.302 6.345 105,146 -0.03(-0.50%)
Mar 03, 2011 6.393 6.409 6.321 6.377 220,209 +0.00(+0.06%)
Mar 02, 2011 6.401 6.505 6.369 6.373 271,962 -0.06(-0.93%)
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.