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 )

12.98 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2016 7.806 7.864 7.789 7.818 142,032 -0.01(-0.07%)
Oct 28, 2016 7.852 7.852 7.800 7.823 80,518 -0.01(-0.15%)
Oct 27, 2016 7.887 7.910 7.829 7.835 105,616 -0.02(-0.29%)
Oct 26, 2016 7.800 7.887 7.798 7.858 171,685 +0.06(+0.81%)
Oct 25, 2016 7.783 7.823 7.754 7.795 168,678 +0.04(+0.52%)
Oct 24, 2016 7.743 7.789 7.720 7.754 110,782 -0.01(-0.07%)
Oct 21, 2016 7.656 7.766 7.656 7.760 126,070 +0.09(+1.20%)
Oct 20, 2016 7.720 7.737 7.668 7.668 166,296 -0.07(-0.89%)
Oct 19, 2016 7.725 7.740 7.708 7.737 135,358 +0.03(+0.45%)
Oct 18, 2016 7.766 7.777 7.702 7.702 183,537 -0.05(-0.59%)
Oct 17, 2016 7.783 7.789 7.749 7.749 118,166 -0.05(-0.59%)
Oct 14, 2016 7.829 7.858 7.772 7.795 177,808 -0.02(-0.22%)
Oct 13, 2016 7.823 7.846 7.812 7.812 106,891 -0.02(-0.29%)
Oct 12, 2016 7.881 7.887 7.835 7.835 123,087 -0.05(-0.60%)
Oct 11, 2016 7.911 7.919 7.859 7.882 116,815 -0.03(-0.36%)
Oct 10, 2016 7.865 7.928 7.848 7.910 259,836 +0.06(+0.80%)
Oct 07, 2016 7.802 7.888 7.796 7.848 430,409 +0.07(+0.88%)
Oct 06, 2016 7.819 7.836 7.756 7.779 117,631 -0.06(-0.73%)
Oct 05, 2016 7.825 7.865 7.802 7.836 81,358 +0.02(+0.29%)
Oct 04, 2016 7.836 7.853 7.802 7.813 166,130 -0.02(-0.22%)
Oct 03, 2016 7.739 7.842 7.739 7.830 141,676 +0.08(+1.04%)
Sep 30, 2016 7.784 7.784 7.664 7.750 125,921 -0.02(-0.22%)
Sep 29, 2016 7.779 7.779 7.739 7.767 128,606 +0.01(+0.07%)
Sep 28, 2016 7.727 7.771 7.716 7.762 96,064 +0.05(+0.67%)
Sep 27, 2016 7.658 7.710 7.641 7.710 79,074 +0.07(+0.90%)
Sep 26, 2016 7.635 7.676 7.635 7.641 68,684 +0.01(+0.08%)
Sep 23, 2016 7.687 7.693 7.635 7.635 73,632 -0.03(-0.37%)
Sep 22, 2016 7.676 7.681 7.658 7.664 65,677 +0.03(+0.45%)
Sep 21, 2016 7.612 7.641 7.597 7.630 59,286 +0.04(+0.53%)
Sep 20, 2016 7.567 7.595 7.561 7.590 84,763 +0.05(+0.68%)
Sep 19, 2016 7.595 7.595 7.532 7.538 93,360 -0.03(-0.38%)
Sep 16, 2016 7.584 7.590 7.549 7.567 121,457 +0.02(+0.23%)
Sep 15, 2016 7.607 7.607 7.526 7.549 195,878 -0.06(-0.75%)
Sep 14, 2016 7.555 7.618 7.532 7.607 157,111 +0.06(+0.76%)
Sep 13, 2016 7.590 7.590 7.509 7.549 100,680 -0.02(-0.24%)
Sep 12, 2016 7.562 7.613 7.560 7.568 77,661 +0.01(+0.08%)
Sep 09, 2016 7.608 7.615 7.562 7.562 93,240 -0.07(-0.97%)
Sep 08, 2016 7.590 7.647 7.590 7.636 77,261 +0.02(+0.22%)
Sep 07, 2016 7.562 7.619 7.539 7.619 100,909 +0.09(+1.14%)
Sep 06, 2016 7.602 7.602 7.528 7.533 193,778 -0.04(-0.53%)
Sep 02, 2016 7.608 7.573 7.573 7.573 89,713 -0.02(-0.30%)
Sep 01, 2016 7.625 7.625 7.579 7.596 109,355 -0.01(-0.08%)
Aug 31, 2016 7.625 7.630 7.596 7.602 79,925 -0.02(-0.22%)
Aug 30, 2016 7.619 7.630 7.596 7.619 76,210 +0.01(+0.07%)
Aug 29, 2016 7.585 7.619 7.585 7.613 158,897 +0.02(+0.26%)
Aug 26, 2016 7.590 7.653 7.590 7.594 89,777 +0.01(+0.12%)
Aug 25, 2016 7.653 7.653 7.585 7.585 78,574 -0.07(-0.97%)
Aug 24, 2016 7.642 7.665 7.630 7.659 90,473 +0.01(+0.15%)
Aug 23, 2016 7.659 7.685 7.647 7.647 143,255 +0.03(+0.37%)
Aug 22, 2016 7.613 7.628 7.601 7.619 59,198 +0.02(+0.30%)
Aug 19, 2016 7.602 7.630 7.568 7.596 195,195 +0.00(+0.00%)
Aug 18, 2016 7.579 7.596 7.568 7.596 100,485 +0.04(+0.53%)
Aug 17, 2016 7.550 7.579 7.545 7.556 102,181 +0.03(+0.46%)
Aug 16, 2016 7.539 7.550 7.522 7.522 76,704 -0.01(-0.08%)
Aug 15, 2016 7.516 7.545 7.488 7.528 151,798 +0.03(+0.46%)
Aug 12, 2016 7.476 7.499 7.448 7.493 83,059 +0.03(+0.38%)
Aug 11, 2016 7.453 7.471 7.425 7.465 116,858 +0.05(+0.68%)
Aug 10, 2016 7.454 7.460 7.409 7.414 121,020 -0.04(-0.53%)
Aug 09, 2016 7.483 7.488 7.449 7.454 85,460 -0.01(-0.08%)
Aug 08, 2016 7.488 7.500 7.460 7.460 107,809 -0.02(-0.30%)
Aug 05, 2016 7.500 7.511 7.477 7.483 121,186 +0.00(+0.00%)
Aug 04, 2016 7.477 7.505 7.471 7.483 137,361 +0.00(+0.00%)
Aug 03, 2016 7.460 7.500 7.449 7.483 133,040 +0.04(+0.53%)
Aug 02, 2016 7.466 7.467 7.434 7.443 95,379 -0.03(-0.38%)
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.