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 31, 2018 8.445 8.451 8.425 8.445 87,816 +0.01(+0.15%)
May 30, 2018 8.395 8.445 8.395 8.433 78,994 +0.04(+0.45%)
May 29, 2018 8.401 8.426 8.376 8.395 106,849 -0.03(-0.38%)
May 25, 2018 8.427 8.427 8.427 0 -0.01(-0.14%)
May 24, 2018 8.445 8.456 8.426 8.439 61,320 -0.01(-0.07%)
May 23, 2018 8.451 8.470 8.420 8.445 115,130 -0.02(-0.22%)
May 22, 2018 8.483 8.483 8.414 8.464 129,679 +0.00(+0.00%)
May 21, 2018 8.395 8.470 8.395 8.464 229,112 +0.08(+0.90%)
May 18, 2018 8.414 8.428 8.370 8.389 145,357 -0.03(-0.37%)
May 17, 2018 8.451 8.464 8.401 8.420 123,256 -0.03(-0.30%)
May 16, 2018 8.445 8.464 8.433 8.445 112,916 -0.01(-0.15%)
May 15, 2018 8.420 8.464 8.420 8.458 64,841 +0.03(+0.30%)
May 14, 2018 8.470 8.483 8.433 8.433 138,862 -0.00(-0.01%)
May 11, 2018 8.496 8.496 8.431 8.434 161,267 -0.04(-0.44%)
May 10, 2018 8.502 8.546 8.440 8.471 188,246 -0.03(-0.37%)
May 09, 2018 8.527 8.565 8.502 8.502 148,059 -0.04(-0.44%)
May 08, 2018 8.546 8.565 8.540 8.540 143,704 -0.02(-0.22%)
May 07, 2018 8.577 8.608 8.558 8.558 66,693 -0.02(-0.29%)
May 04, 2018 8.583 8.608 8.558 8.583 79,909 -0.01(-0.07%)
May 03, 2018 8.571 8.608 8.571 8.590 54,901 +0.01(+0.15%)
May 02, 2018 8.571 8.627 8.552 8.577 151,171 -0.01(-0.15%)
May 01, 2018 8.590 8.621 8.590 8.590 125,873 -0.01(-0.15%)
Apr 30, 2018 8.590 8.621 8.559 8.602 126,847 +0.00(+0.00%)
Apr 27, 2018 8.596 8.608 8.579 8.602 118,308 +0.02(+0.22%)
Apr 26, 2018 8.546 8.596 8.534 8.583 76,622 +0.06(+0.66%)
Apr 25, 2018 8.515 8.546 8.500 8.527 106,180 +0.02(+0.29%)
Apr 24, 2018 8.534 8.552 8.484 8.502 140,486 -0.03(-0.37%)
Apr 23, 2018 8.490 8.540 8.490 8.534 103,540 +0.04(+0.44%)
Apr 20, 2018 8.484 8.502 8.465 8.496 94,848 +0.01(+0.07%)
Apr 19, 2018 8.546 8.546 8.484 8.490 145,429 -0.03(-0.37%)
Apr 18, 2018 8.552 8.552 8.515 8.521 67,871 -0.02(-0.29%)
Apr 17, 2018 8.558 8.566 8.534 8.546 48,212 -0.01(-0.07%)
Apr 16, 2018 8.546 8.552 8.521 8.552 98,708 +0.03(+0.37%)
Apr 13, 2018 8.534 8.552 8.509 8.521 74,109 -0.01(-0.09%)
Apr 12, 2018 8.547 8.572 8.516 8.528 121,832 -0.02(-0.22%)
Apr 11, 2018 8.566 8.566 8.535 8.547 114,518 -0.01(-0.07%)
Apr 10, 2018 8.590 8.597 8.547 8.553 121,163 -0.04(-0.43%)
Apr 09, 2018 8.553 8.590 8.550 8.590 68,373 +0.04(+0.51%)
Apr 06, 2018 8.615 8.615 8.528 8.547 101,724 -0.06(-0.65%)
Apr 05, 2018 8.578 8.578 8.578 8.603 73,423 +0.00(+0.00%)
Apr 04, 2018 8.597 8.597 8.578 8.603 65,825 +0.00(+0.00%)
Apr 03, 2018 8.597 8.656 8.597 8.603 136,265 +0.01(+0.07%)
Apr 02, 2018 8.696 8.715 8.572 8.597 177,206 -0.09(-1.00%)
Mar 29, 2018 8.684 8.684 8.684 0 +0.02(+0.22%)
Mar 28, 2018 8.671 8.696 8.653 8.665 71,247 +0.00(+0.00%)
Mar 27, 2018 8.646 8.715 8.646 8.665 51,005 +0.02(+0.22%)
Mar 26, 2018 8.609 8.659 8.609 8.646 50,960 +0.04(+0.43%)
Mar 23, 2018 8.609 8.659 8.609 8.609 90,609 -0.02(-0.22%)
Mar 22, 2018 8.634 8.665 8.622 8.628 51,720 -0.01(-0.14%)
Mar 21, 2018 8.684 8.709 8.634 8.640 100,591 -0.04(-0.50%)
Mar 20, 2018 8.702 8.708 8.684 8.684 56,844 -0.01(-0.14%)
Mar 19, 2018 8.752 8.752 8.696 8.696 75,362 -0.07(-0.85%)
Mar 16, 2018 8.702 8.777 8.696 8.771 123,721 +0.06(+0.71%)
Mar 15, 2018 8.603 8.733 8.603 8.708 161,024 +0.10(+1.15%)
Mar 14, 2018 8.590 8.640 8.590 8.609 35,690 +0.02(+0.20%)
Mar 13, 2018 8.598 8.622 8.592 8.592 74,661 -0.03(-0.36%)
Mar 12, 2018 8.616 8.635 8.604 8.622 56,397 +0.00(+0.04%)
Mar 09, 2018 8.616 8.653 8.616 8.619 65,775 -0.00(-0.04%)
Mar 08, 2018 8.604 8.635 8.598 8.622 29,348 +0.01(+0.14%)
Mar 07, 2018 8.610 8.530 8.610 61,869 +0.04(+0.43%)
Mar 06, 2018 8.548 8.585 8.542 8.573 57,402 +0.01(+0.14%)
Mar 05, 2018 8.554 8.591 8.511 8.561 81,975 -0.02(-0.22%)
Mar 02, 2018 8.542 8.592 8.511 8.579 136,658 +0.01(+0.14%)
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.