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 29, 2020 7.900 7.900 7.829 7.843 90,026 -0.03(-0.36%)
May 28, 2020 7.793 7.900 7.793 7.872 130,419 +0.09(+1.20%)
May 27, 2020 7.800 7.800 7.707 7.778 111,271 +0.05(+0.65%)
May 26, 2020 7.735 7.750 7.707 7.728 107,659 +0.06(+0.84%)
May 22, 2020 7.656 7.685 7.621 7.664 127,095 +0.03(+0.38%)
May 21, 2020 7.606 7.685 7.606 7.635 88,532 +0.03(+0.38%)
May 20, 2020 7.563 7.635 7.563 7.606 82,592 +0.08(+1.10%)
May 19, 2020 7.484 7.549 7.479 7.524 75,011 +0.03(+0.33%)
May 18, 2020 7.391 7.499 7.391 7.499 104,539 +0.17(+2.25%)
May 15, 2020 7.420 7.420 7.334 7.334 51,284 -0.07(-0.97%)
May 14, 2020 7.434 7.463 7.384 7.405 68,761 -0.07(-0.90%)
May 13, 2020 7.565 7.565 7.430 7.472 97,698 -0.09(-1.22%)
May 12, 2020 7.508 7.565 7.487 7.565 99,095 +0.04(+0.57%)
May 11, 2020 7.508 7.529 7.465 7.522 83,824 +0.00(+0.00%)
May 08, 2020 7.451 7.522 7.408 7.522 248,897 +0.13(+1.73%)
May 07, 2020 7.487 7.508 7.366 7.394 102,209 -0.04(-0.48%)
May 06, 2020 7.394 7.437 7.337 7.430 91,428 +0.09(+1.26%)
May 05, 2020 7.451 7.473 7.273 7.337 260,015 -0.06(-0.77%)
May 04, 2020 7.301 7.401 7.287 7.394 145,708 +0.00(+0.00%)
May 01, 2020 7.494 7.494 7.330 7.394 79,456 -0.13(-1.70%)
Apr 30, 2020 7.501 7.522 7.430 7.522 88,040 -0.02(-0.28%)
Apr 29, 2020 7.408 7.544 7.408 7.544 166,879 +0.14(+1.83%)
Apr 28, 2020 7.380 7.453 7.358 7.408 145,400 -0.01(-0.19%)
Apr 27, 2020 7.444 7.465 7.287 7.423 91,450 -0.04(-0.57%)
Apr 24, 2020 7.458 7.494 7.430 7.465 96,302 -0.01(-0.10%)
Apr 23, 2020 7.480 7.494 7.408 7.472 89,997 -0.01(-0.10%)
Apr 22, 2020 7.344 7.501 7.344 7.480 93,269 +0.14(+1.94%)
Apr 21, 2020 7.316 7.358 7.209 7.337 127,605 -0.04(-0.48%)
Apr 20, 2020 7.465 7.501 7.358 7.373 176,620 -0.10(-1.33%)
Apr 17, 2020 7.615 7.615 7.458 7.472 244,966 +0.05(+0.67%)
Apr 16, 2020 7.458 7.458 7.337 7.423 213,975 -0.07(-0.95%)
Apr 15, 2020 7.415 7.544 7.323 7.494 246,739 -0.09(-1.22%)
Apr 14, 2020 7.558 7.686 7.515 7.586 295,811 +0.12(+1.59%)
Apr 13, 2020 7.631 7.638 7.362 7.468 132,184 -0.16(-2.13%)
Apr 09, 2020 7.638 7.921 7.609 7.631 502,129 +0.18(+2.37%)
Apr 08, 2020 7.348 7.574 7.284 7.454 825,343 +0.24(+3.33%)
Apr 07, 2020 7.107 7.284 7.090 7.213 292,728 +0.25(+3.66%)
Apr 06, 2020 6.711 6.994 6.711 6.959 176,902 +0.25(+3.69%)
Apr 03, 2020 6.817 6.817 6.641 6.711 129,809 -0.12(-1.76%)
Apr 02, 2020 6.697 6.831 6.648 6.831 226,188 +0.16(+2.33%)
Apr 01, 2020 6.754 6.815 6.591 6.676 409,823 -0.26(-3.77%)
Mar 31, 2020 6.846 7.029 6.704 6.938 483,786 +0.21(+3.15%)
Mar 30, 2020 6.626 6.747 6.492 6.725 268,798 +0.10(+1.49%)
Mar 27, 2020 6.351 6.782 6.351 6.626 428,881 +0.10(+1.52%)
Mar 26, 2020 6.365 6.860 6.336 6.527 339,174 +0.16(+2.44%)
Mar 25, 2020 5.848 6.499 5.848 6.372 197,451 +0.47(+8.03%)
Mar 24, 2020 5.679 6.008 5.543 5.898 292,651 +0.34(+6.11%)
Mar 23, 2020 5.629 5.757 5.410 5.559 332,260 -0.36(-6.09%)
Mar 20, 2020 5.707 6.248 5.707 5.919 423,084 +0.27(+4.76%)
Mar 19, 2020 5.226 5.728 5.092 5.650 279,840 +0.28(+5.27%)
Mar 18, 2020 6.549 6.647 5.130 5.368 341,869 -1.57(-22.63%)
Mar 17, 2020 6.860 7.022 6.725 6.938 381,206 +0.10(+1.45%)
Mar 16, 2020 7.008 7.034 6.725 6.839 215,924 -0.57(-7.73%)
Mar 13, 2020 7.433 7.493 7.220 7.411 233,459 +0.27(+3.83%)
Mar 12, 2020 7.587 7.587 6.991 7.138 304,629 -0.63(-8.13%)
Mar 11, 2020 7.966 7.980 7.742 7.770 194,389 -0.25(-3.06%)
Mar 10, 2020 8.043 8.043 7.812 8.015 263,493 +0.14(+1.78%)
Mar 09, 2020 8.043 8.072 7.763 7.875 334,274 -0.62(-7.27%)
Mar 06, 2020 8.542 8.542 8.430 8.493 181,228 -0.12(-1.39%)
Mar 05, 2020 8.780 8.794 8.563 8.612 150,310 -0.23(-2.62%)
Mar 04, 2020 8.738 8.914 8.710 8.844 236,192 +0.18(+2.02%)
Mar 03, 2020 8.675 8.787 8.668 8.668 105,594 +0.01(+0.16%)
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.