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 29, 2015 7.202 7.202 7.154 7.175 87,890 -0.02(-0.22%)
May 28, 2015 7.197 7.218 7.186 7.191 41,176 -0.01(-0.15%)
May 27, 2015 7.191 7.207 7.181 7.202 89,804 +0.03(+0.37%)
May 26, 2015 7.197 7.202 7.175 7.175 81,786 -0.02(-0.22%)
May 22, 2015 7.186 7.191 7.191 7.191 187,250 +0.02(+0.22%)
May 21, 2015 7.170 7.186 7.160 7.175 188,568 +0.01(+0.07%)
May 20, 2015 7.159 7.181 7.148 7.170 91,496 +0.02(+0.22%)
May 19, 2015 7.138 7.159 7.138 7.154 60,192 -0.01(-0.07%)
May 18, 2015 7.165 7.170 7.144 7.159 135,624 +0.00(+0.00%)
May 15, 2015 7.117 7.176 7.106 7.159 137,476 +0.05(+0.67%)
May 14, 2015 7.112 7.122 7.096 7.112 88,552 +0.01(+0.15%)
May 13, 2015 7.074 7.112 7.069 7.101 103,461 +0.06(+0.80%)
May 12, 2015 7.087 7.087 7.029 7.045 115,573 -0.04(-0.52%)
May 11, 2015 7.103 7.103 7.067 7.082 47,687 -0.01(-0.15%)
May 08, 2015 7.114 7.114 7.071 7.093 124,031 -0.01(-0.07%)
May 07, 2015 7.119 7.124 7.093 7.098 66,894 -0.03(-0.37%)
May 06, 2015 7.124 7.135 7.093 7.124 82,363 -0.01(-0.07%)
May 05, 2015 7.135 7.135 7.098 7.130 130,869 +0.01(+0.07%)
May 04, 2015 7.135 7.138 7.119 7.124 74,303 -0.01(-0.07%)
May 01, 2015 7.140 7.146 7.108 7.130 103,831 -0.02(-0.22%)
Apr 30, 2015 7.140 7.146 7.119 7.146 202,125 +0.00(+0.00%)
Apr 29, 2015 7.124 7.146 7.114 7.146 167,923 +0.00(+0.00%)
Apr 28, 2015 7.130 7.146 7.114 7.146 131,844 +0.01(+0.15%)
Apr 27, 2015 7.130 7.135 7.114 7.135 154,362 -0.01(-0.15%)
Apr 24, 2015 7.167 7.167 7.114 7.146 139,172 -0.02(-0.30%)
Apr 23, 2015 7.124 7.167 7.119 7.167 117,802 +0.06(+0.82%)
Apr 22, 2015 7.124 7.124 7.098 7.108 56,196 -0.02(-0.22%)
Apr 21, 2015 7.114 7.124 7.098 7.124 71,156 +0.03(+0.45%)
Apr 20, 2015 7.082 7.140 7.071 7.093 138,586 +0.02(+0.30%)
Apr 17, 2015 7.098 7.098 7.050 7.071 176,112 -0.03(-0.37%)
Apr 16, 2015 7.108 7.108 7.082 7.098 117,519 -0.01(-0.07%)
Apr 15, 2015 7.108 7.108 7.077 7.103 155,399 +0.01(+0.07%)
Apr 14, 2015 7.108 7.114 7.087 7.098 75,101 +0.01(+0.07%)
Apr 13, 2015 7.119 7.130 7.087 7.093 87,302 -0.01(-0.18%)
Apr 10, 2015 7.132 7.132 7.106 7.106 93,534 -0.01(-0.07%)
Apr 09, 2015 7.127 7.153 7.106 7.111 102,170 +0.01(+0.07%)
Apr 08, 2015 7.111 7.132 7.098 7.106 126,038 +0.00(+0.00%)
Apr 07, 2015 7.100 7.132 7.100 7.106 115,296 -0.01(-0.15%)
Apr 06, 2015 7.074 7.121 7.074 7.116 79,447 +0.04(+0.60%)
Apr 02, 2015 7.095 7.074 7.074 7.074 115,237 -0.03(-0.44%)
Apr 01, 2015 7.095 7.132 7.095 7.106 107,383 +0.01(+0.15%)
Mar 31, 2015 7.100 7.132 7.092 7.095 159,297 -0.03(-0.37%)
Mar 30, 2015 7.143 7.153 7.111 7.121 110,432 -0.02(-0.22%)
Mar 27, 2015 7.174 7.190 7.137 7.137 90,132 -0.04(-0.51%)
Mar 26, 2015 7.211 7.216 7.174 7.174 100,144 -0.04(-0.58%)
Mar 25, 2015 7.200 7.232 7.195 7.216 134,011 +0.01(+0.07%)
Mar 24, 2015 7.095 7.211 7.095 7.211 254,747 +0.11(+1.56%)
Mar 23, 2015 7.069 7.106 7.064 7.100 100,672 +0.03(+0.45%)
Mar 20, 2015 7.042 7.069 7.037 7.069 113,804 +0.03(+0.45%)
Mar 19, 2015 7.085 7.085 7.037 7.037 84,516 -0.06(-0.82%)
Mar 18, 2015 7.090 7.095 7.058 7.095 71,931 +0.00(+0.00%)
Mar 17, 2015 7.095 7.102 7.074 7.095 55,686 -0.01(-0.07%)
Mar 16, 2015 7.069 7.100 7.060 7.100 84,133 +0.04(+0.60%)
Mar 13, 2015 7.032 7.064 7.021 7.058 82,583 +0.00(+0.00%)
Mar 12, 2015 7.079 7.090 7.042 7.058 117,411 +0.00(+0.00%)
Mar 11, 2015 7.079 7.116 7.058 7.058 89,517 +0.00(+0.04%)
Mar 10, 2015 7.076 7.113 7.055 7.055 105,329 -0.02(-0.30%)
Mar 09, 2015 7.097 7.109 7.076 7.076 105,356 -0.02(-0.22%)
Mar 06, 2015 7.108 7.118 7.092 7.092 131,627 -0.02(-0.29%)
Mar 05, 2015 7.092 7.118 7.092 7.113 106,739 +0.00(+0.00%)
Mar 04, 2015 7.066 7.113 7.087 7.113 95,266 +0.03(+0.37%)
Mar 03, 2015 7.076 7.087 7.055 7.087 66,772 -0.01(-0.07%)
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.