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 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 6.374 6.381 6.351 6.363 147,980 -0.01(-0.17%)
Oct 28, 2005 6.344 6.381 6.344 6.374 111,591 -0.01(-0.12%)
Oct 27, 2005 6.407 6.418 6.363 6.381 207,010 -0.00(-0.06%)
Oct 26, 2005 6.440 6.444 6.381 6.385 204,854 -0.05(-0.75%)
Oct 25, 2005 6.422 6.463 6.418 6.433 226,418 +0.05(+0.76%)
Oct 24, 2005 6.389 6.396 6.329 6.385 289,761 +0.02(+0.35%)
Oct 21, 2005 6.296 6.363 6.296 6.363 255,528 +0.05(+0.82%)
Oct 20, 2005 6.359 6.370 6.296 6.311 220,488 -0.06(-0.93%)
Oct 19, 2005 6.363 6.374 6.340 6.370 156,066 +0.00(+0.00%)
Oct 18, 2005 6.411 6.433 6.355 6.370 201,889 -0.03(-0.46%)
Oct 17, 2005 6.440 6.452 6.400 6.400 157,414 -0.05(-0.75%)
Oct 14, 2005 6.459 6.459 6.418 6.448 106,739 +0.03(+0.40%)
Oct 13, 2005 6.522 6.522 6.403 6.422 142,050 -0.06(-0.94%)
Oct 12, 2005 6.504 6.548 6.459 6.483 124,799 -0.09(-1.30%)
Oct 11, 2005 6.530 6.581 6.504 6.568 163,614 +0.04(+0.65%)
Oct 10, 2005 6.504 6.526 6.496 6.526 111,322 +0.01(+0.23%)
Oct 07, 2005 6.504 6.541 6.500 6.511 130,459 +0.00(+0.00%)
Oct 06, 2005 6.515 6.526 6.474 6.511 233,695 +0.00(+0.06%)
Oct 05, 2005 6.537 6.559 6.496 6.507 154,719 -0.01(-0.17%)
Oct 04, 2005 6.567 6.571 6.518 6.518 150,675 -0.05(-0.79%)
Oct 03, 2005 6.518 6.578 6.518 6.570 230,730 +0.05(+0.80%)
Sep 30, 2005 6.492 6.518 6.485 6.518 172,778 +0.04(+0.69%)
Sep 29, 2005 6.459 6.489 6.433 6.474 212,671 +0.02(+0.29%)
Sep 28, 2005 6.437 6.455 6.429 6.455 210,245 +0.02(+0.29%)
Sep 27, 2005 6.440 6.470 6.437 6.437 311,594 -0.03(-0.52%)
Sep 26, 2005 6.452 6.474 6.429 6.470 194,881 +0.03(+0.40%)
Sep 23, 2005 6.444 6.474 6.418 6.444 177,899 +0.01(+0.23%)
Sep 22, 2005 6.459 6.459 6.411 6.429 202,158 -0.03(-0.46%)
Sep 21, 2005 6.500 6.504 6.437 6.459 277,092 -0.01(-0.17%)
Sep 20, 2005 6.533 6.533 6.440 6.470 390,840 -0.05(-0.74%)
Sep 19, 2005 6.567 6.585 6.496 6.518 217,253 -0.06(-0.85%)
Sep 16, 2005 6.581 6.574 6.574 6.574 213,210 +0.02(+0.34%)
Sep 15, 2005 6.622 6.626 6.537 6.552 98,384 -0.06(-0.95%)
Sep 14, 2005 6.633 6.652 6.607 6.615 264,423 -0.01(-0.22%)
Sep 13, 2005 6.637 6.641 6.615 6.630 177,091 -0.04(-0.56%)
Sep 12, 2005 6.667 6.682 6.648 6.667 207,549 +0.00(+0.06%)
Sep 09, 2005 6.674 6.700 6.663 6.663 139,085 -0.01(-0.22%)
Sep 08, 2005 6.659 6.689 6.641 6.678 228,843 +0.01(+0.11%)
Sep 07, 2005 6.641 6.670 6.622 6.670 296,499 +0.04(+0.56%)
Sep 06, 2005 6.596 6.637 6.596 6.633 232,617 +0.04(+0.56%)
Sep 02, 2005 6.578 6.607 6.567 6.596 124,529 +0.02(+0.28%)
Sep 01, 2005 6.567 6.611 6.567 6.578 230,461 +0.01(+0.17%)
Aug 31, 2005 6.585 6.604 6.548 6.567 210,514 -0.02(-0.28%)
Aug 30, 2005 6.585 6.619 6.585 6.585 171,700 +0.00(+0.00%)
Aug 29, 2005 6.530 6.596 6.530 6.585 207,010 +0.06(+0.85%)
Aug 26, 2005 6.607 6.611 6.511 6.530 330,192 -0.06(-0.85%)
Aug 25, 2005 6.604 6.622 6.559 6.585 178,978 -0.02(-0.34%)
Aug 24, 2005 6.663 6.663 6.604 6.607 298,656 -0.03(-0.50%)
Aug 23, 2005 6.648 6.648 6.615 6.641 238,008 -0.00(-0.06%)
Aug 22, 2005 6.652 6.663 6.619 6.645 191,107 +0.02(+0.28%)
Aug 19, 2005 6.641 6.648 6.619 6.626 194,342 -0.01(-0.22%)
Aug 18, 2005 6.641 6.663 6.615 6.641 313,750 -0.00(-0.06%)
Aug 17, 2005 6.645 6.659 6.615 6.645 256,607 +0.00(+0.00%)
Aug 16, 2005 6.633 6.659 6.630 6.645 284,909 +0.03(+0.51%)
Aug 15, 2005 6.611 6.648 6.607 6.611 226,418 -0.01(-0.11%)
Aug 12, 2005 6.645 6.648 6.607 6.619 123,990 +0.00(+0.06%)
Aug 11, 2005 6.589 6.659 6.585 6.615 220,218 -0.03(-0.39%)
Aug 10, 2005 6.667 6.670 6.607 6.641 269,275 -0.01(-0.17%)
Aug 09, 2005 6.656 6.708 6.645 6.652 153,910 -0.01(-0.22%)
Aug 08, 2005 6.730 6.734 6.659 6.667 159,570 -0.04(-0.61%)
Aug 05, 2005 6.682 6.745 6.682 6.708 211,593 +0.00(+0.06%)
Aug 04, 2005 6.678 6.711 6.604 6.704 430,463 +0.04(+0.67%)
Aug 03, 2005 6.663 6.700 6.652 6.659 194,342 -0.02(-0.28%)
Aug 02, 2005 6.619 6.685 6.619 6.678 331,001 +0.04(+0.56%)
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.