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 )

13.00 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2008 5.897 5.899 5.771 5.874 258,213 -0.03(-0.57%)
Jan 30, 2008 5.952 5.975 5.894 5.908 244,761 -0.03(-0.44%)
Jan 29, 2008 5.964 5.986 5.930 5.934 240,503 +0.01(+0.19%)
Jan 28, 2008 5.956 5.956 5.874 5.923 165,588 -0.01(-0.13%)
Jan 25, 2008 5.956 5.967 5.912 5.930 167,423 +0.02(+0.38%)
Jan 24, 2008 5.882 5.908 5.841 5.908 212,344 +0.07(+1.14%)
Jan 23, 2008 5.874 5.882 5.752 5.841 228,242 -0.04(-0.69%)
Jan 22, 2008 5.815 5.912 5.756 5.882 207,493 -0.09(-1.49%)
Jan 21, 2008 6.027 6.027 5.845 5.971 0 +0.00(+0.00%)
Jan 18, 2008 6.027 6.027 5.845 5.971 250,062 +0.01(+0.12%)
Jan 17, 2008 6.112 6.112 5.960 5.964 260,199 -0.15(-2.49%)
Jan 16, 2008 6.060 6.116 6.060 6.116 149,826 +0.03(+0.49%)
Jan 15, 2008 6.093 6.093 6.056 6.086 145,245 -0.01(-0.12%)
Jan 14, 2008 6.082 6.116 6.049 6.093 267,855 +0.05(+0.86%)
Jan 11, 2008 6.112 6.138 6.041 6.041 374,835 -0.04(-0.67%)
Jan 10, 2008 6.027 6.082 6.004 6.082 189,829 +0.05(+0.80%)
Jan 09, 2008 6.034 6.034 5.945 6.034 150,904 +0.03(+0.43%)
Jan 08, 2008 5.993 6.034 5.975 6.008 337,648 +0.04(+0.68%)
Jan 07, 2008 5.989 6.015 5.964 5.967 196,984 -0.02(-0.37%)
Jan 04, 2008 6.097 6.097 5.967 5.989 220,563 -0.06(-0.93%)
Jan 03, 2008 5.949 6.045 5.949 6.045 190,247 +0.11(+1.81%)
Jan 02, 2008 5.908 5.949 5.878 5.938 135,059 +0.08(+1.39%)
Jan 01, 2008 5.830 5.871 5.819 5.856 735,389 +0.00(+0.00%)
Dec 31, 2007 5.830 5.871 5.819 5.856 735,389 +0.05(+0.83%)
Dec 28, 2007 5.841 5.845 5.785 5.808 702,586 +0.00(+0.00%)
Dec 27, 2007 5.845 5.863 5.793 5.808 449,813 -0.04(-0.70%)
Dec 26, 2007 5.863 5.893 5.819 5.848 425,555 -0.01(-0.19%)
Dec 24, 2007 5.837 5.874 5.804 5.860 333,337 +0.06(+1.09%)
Dec 21, 2007 5.871 5.871 5.763 5.797 447,364 +0.03(+0.45%)
Dec 20, 2007 5.763 5.837 5.741 5.771 452,713 +0.00(+0.06%)
Dec 19, 2007 5.852 5.856 5.767 5.767 226,895 -0.06(-1.02%)
Dec 18, 2007 5.841 5.845 5.789 5.826 394,776 +0.04(+0.71%)
Dec 17, 2007 5.782 5.826 5.730 5.785 490,439 +0.00(+0.06%)
Dec 14, 2007 5.830 5.830 5.759 5.782 278,634 -0.01(-0.19%)
Dec 13, 2007 5.934 5.934 5.782 5.793 307,467 -0.11(-1.82%)
Dec 12, 2007 5.978 6.015 5.886 5.900 246,297 -0.05(-0.87%)
Dec 11, 2007 6.079 6.079 5.945 5.952 240,099 -0.13(-2.20%)
Dec 10, 2007 6.086 6.130 6.060 6.086 229,859 +0.01(+0.18%)
Dec 07, 2007 6.175 6.216 6.075 6.075 265,160 -0.07(-1.21%)
Dec 06, 2007 6.156 6.171 6.075 6.149 177,043 +0.01(+0.24%)
Dec 05, 2007 6.197 6.197 6.049 6.134 261,118 +0.01(+0.24%)
Dec 04, 2007 6.123 6.171 6.108 6.119 153,065 -0.07(-1.08%)
Dec 03, 2007 6.309 6.309 6.101 6.186 224,874 +0.06(+0.97%)
Nov 30, 2007 6.435 6.435 6.038 6.127 192,942 +0.05(+0.79%)
Nov 29, 2007 6.027 6.093 6.019 6.079 154,140 -0.02(-0.36%)
Nov 28, 2007 6.606 6.606 6.015 6.101 245,354 +0.09(+1.48%)
Nov 27, 2007 7.144 7.158 5.900 6.012 260,283 +0.04(+0.68%)
Nov 26, 2007 5.848 5.975 5.848 5.971 149,018 +0.10(+1.71%)
Nov 23, 2007 5.811 5.886 5.811 5.871 134,199 +0.05(+0.83%)
Nov 21, 2007 5.752 5.841 5.726 5.822 295,341 +0.07(+1.23%)
Nov 20, 2007 5.878 5.878 5.752 5.752 347,821 -0.04(-0.64%)
Nov 19, 2007 5.938 5.938 5.726 5.789 394,951 -0.09(-1.52%)
Nov 16, 2007 5.912 5.915 5.785 5.878 216,116 -0.04(-0.63%)
Nov 15, 2007 5.993 5.993 5.908 5.915 182,163 -0.03(-0.56%)
Nov 14, 2007 5.908 5.964 5.893 5.949 260,849 +0.04(+0.63%)
Nov 13, 2007 5.934 5.934 5.874 5.912 329,564 -0.03(-0.56%)
Nov 12, 2007 5.941 5.971 5.912 5.945 279,981 +0.00(+0.06%)
Nov 09, 2007 5.837 5.975 5.837 5.941 232,826 -0.02(-0.37%)
Nov 08, 2007 5.964 6.012 5.889 5.964 339,265 +0.00(+0.00%)
Nov 07, 2007 6.027 6.038 5.952 5.964 497,445 -0.10(-1.65%)
Nov 06, 2007 6.105 6.142 6.030 6.064 418,220 -0.06(-1.03%)
Nov 05, 2007 6.208 6.208 6.093 6.127 162,763 -0.06(-0.96%)
Nov 02, 2007 6.164 6.201 6.142 6.186 186,205 +0.01(+0.12%)
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.