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 UNCHANGED
Streaming Delayed 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 30, 2009 3.595 3.605 3.565 3.576 0 +0.02(+0.52%)
Jan 29, 2009 3.532 3.563 3.524 3.558 211,989 +0.05(+1.48%)
Jan 28, 2009 3.524 3.524 3.424 3.506 176,363 +0.04(+1.29%)
Jan 27, 2009 3.428 3.469 3.428 3.461 113,368 +0.01(+0.32%)
Jan 26, 2009 3.502 3.502 3.413 3.450 167,050 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.343 3.413 250,043 +0.02(+0.66%)
Jan 22, 2009 3.358 3.424 3.318 3.391 254,173 +0.04(+1.11%)
Jan 21, 2009 3.346 3.354 3.302 3.354 228,021 +0.04(+1.12%)
Jan 20, 2009 3.461 3.461 3.287 3.317 164,977 -0.12(-3.35%)
Jan 16, 2009 3.461 3.461 3.406 3.432 265,173 +0.01(+0.22%)
Jan 15, 2009 3.246 3.424 3.224 3.424 261,965 +0.12(+3.48%)
Jan 14, 2009 3.335 3.354 3.209 3.309 201,177 -0.04(-1.22%)
Jan 13, 2009 3.339 3.376 3.335 3.350 249,601 +0.00(+0.11%)
Jan 12, 2009 3.320 3.647 3.320 3.346 802,506 +0.01(+0.33%)
Jan 09, 2009 3.354 3.358 3.291 3.335 264,003 +0.07(+2.28%)
Jan 08, 2009 3.168 3.265 3.168 3.261 181,363 +0.09(+2.69%)
Jan 07, 2009 3.235 3.243 3.161 3.176 222,339 -0.05(-1.61%)
Jan 06, 2009 3.235 3.261 3.194 3.228 412,018 +0.06(+1.99%)
Jan 05, 2009 3.324 3.324 3.157 3.165 748,513 +0.04(+1.19%)
Jan 02, 2009 2.938 3.139 2.938 3.127 0 +0.20(+6.71%)
Jan 01, 2009 2.972 3.079 2.931 2.931 0 +0.00(+0.00%)
Dec 31, 2008 2.972 3.079 2.931 2.931 454,574 -0.09(-2.83%)
Dec 30, 2008 3.050 3.098 2.998 3.016 419,603 -0.04(-1.22%)
Dec 29, 2008 3.153 3.202 3.038 3.053 261,844 -0.30(-8.96%)
Dec 26, 2008 3.283 3.443 3.135 3.354 342,721 +0.07(+2.15%)
Dec 24, 2008 3.217 3.328 3.191 3.283 239,671 +0.13(+4.00%)
Dec 23, 2008 3.153 3.179 3.116 3.157 233,083 +0.09(+2.90%)
Dec 22, 2008 3.168 3.231 3.042 3.068 478,442 -0.09(-2.93%)
Dec 19, 2008 3.064 3.191 3.064 3.161 176,482 +0.03(+0.83%)
Dec 18, 2008 3.061 3.146 3.039 3.135 350,543 +0.10(+3.30%)
Dec 17, 2008 2.927 3.038 2.860 3.035 329,128 +0.03(+0.99%)
Dec 16, 2008 2.797 3.057 2.696 3.005 668,113 +0.34(+12.81%)
Dec 15, 2008 2.686 2.719 2.597 2.664 259,092 -0.02(-0.69%)
Dec 12, 2008 2.745 2.768 2.682 2.682 188,646 -0.09(-3.21%)
Dec 11, 2008 2.786 2.805 2.723 2.771 244,164 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.775 2.838 167,479 +0.04(+1.32%)
Dec 09, 2008 2.875 2.897 2.782 2.801 251,952 -0.07(-2.45%)
Dec 08, 2008 2.846 2.912 2.846 2.872 212,487 -0.00(-0.13%)
Dec 05, 2008 2.905 2.931 2.734 2.875 377,570 -0.04(-1.40%)
Dec 04, 2008 2.901 3.020 2.894 2.916 155,258 -0.01(-0.51%)
Dec 03, 2008 2.860 2.931 2.801 2.931 187,560 +0.07(+2.60%)
Dec 02, 2008 2.857 2.905 2.805 2.857 216,366 -0.04(-1.28%)
Dec 01, 2008 2.927 2.964 2.875 2.894 148,109 -0.13(-4.41%)
Nov 28, 2008 3.094 3.094 3.024 3.027 97,648 -0.06(-1.81%)
Nov 26, 2008 2.942 3.083 2.923 3.083 408,477 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.879 2.968 243,709 +0.04(+1.27%)
Nov 24, 2008 3.001 3.038 2.864 2.931 448,528 -0.41(-12.22%)
Nov 21, 2008 2.708 3.339 2.541 3.339 655,210 +0.60(+21.95%)
Nov 20, 2008 2.957 2.957 2.738 2.738 338,505 -0.26(-8.55%)
Nov 19, 2008 3.157 3.172 2.942 2.994 258,626 -0.18(-5.72%)
Nov 18, 2008 3.268 3.294 3.165 3.176 209,431 -0.10(-2.95%)
Nov 17, 2008 3.254 3.339 3.254 3.272 195,056 -0.06(-1.67%)
Nov 14, 2008 3.502 3.502 3.291 3.328 96,658 -0.14(-4.17%)
Nov 13, 2008 3.454 3.473 3.294 3.473 228,550 +0.10(+2.86%)
Nov 12, 2008 3.521 3.521 3.317 3.376 176,296 -0.17(-4.71%)
Nov 11, 2008 3.622 3.702 3.532 3.543 131,953 -0.14(-3.73%)
Nov 10, 2008 3.691 3.714 3.643 3.680 135,160 +0.03(+0.92%)
Nov 07, 2008 3.651 3.699 3.636 3.647 95,305 -0.02(-0.51%)
Nov 06, 2008 3.717 3.803 3.665 3.665 254,628 +0.02(+0.51%)
Nov 05, 2008 3.780 3.780 3.636 3.647 135,438 -0.10(-2.66%)
Nov 04, 2008 3.654 3.747 3.613 3.746 248,221 +0.12(+3.44%)
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.