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 (%)
Nov 29, 2013 6.789 6.818 6.789 6.798 99,872 +0.00(+0.00%)
Nov 27, 2013 6.789 6.798 6.760 6.798 172,787 -0.00(-0.07%)
Nov 26, 2013 6.745 6.803 6.745 6.803 199,914 +0.06(+0.86%)
Nov 25, 2013 6.575 6.779 6.575 6.745 241,660 -0.02(-0.29%)
Nov 22, 2013 6.760 6.764 6.731 6.764 206,755 +0.02(+0.29%)
Nov 21, 2013 6.769 6.769 6.721 6.745 232,667 -0.00(-0.07%)
Nov 20, 2013 6.716 6.754 6.706 6.750 177,836 +0.01(+0.14%)
Nov 19, 2013 6.731 6.745 6.711 6.740 203,567 -0.01(-0.22%)
Nov 18, 2013 6.755 6.764 6.716 6.755 175,646 -0.00(-0.07%)
Nov 15, 2013 6.798 6.798 6.740 6.760 153,231 +0.00(+0.07%)
Nov 14, 2013 6.774 6.774 6.721 6.755 127,146 +0.02(+0.31%)
Nov 12, 2013 6.749 6.753 6.710 6.734 120,430 -0.04(-0.64%)
Nov 11, 2013 6.768 6.787 6.749 6.778 135,011 +0.01(+0.21%)
Nov 08, 2013 6.753 6.773 6.729 6.763 160,814 +0.00(+0.07%)
Nov 07, 2013 6.758 6.787 6.739 6.758 162,524 -0.01(-0.21%)
Nov 06, 2013 6.763 6.775 6.739 6.773 263,323 +0.01(+0.14%)
Nov 05, 2013 6.753 6.763 6.739 6.763 164,295 -0.00(-0.07%)
Nov 04, 2013 6.787 6.788 6.749 6.768 163,973 -0.01(-0.14%)
Nov 01, 2013 6.821 6.821 6.769 6.778 148,142 -0.03(-0.50%)
Oct 31, 2013 6.768 6.821 6.768 6.811 154,141 +0.03(+0.50%)
Oct 30, 2013 6.768 6.792 6.763 6.778 110,612 +0.00(+0.07%)
Oct 29, 2013 6.802 6.807 6.758 6.773 242,443 -0.03(-0.50%)
Oct 28, 2013 6.840 6.859 6.806 6.806 162,564 -0.06(-0.84%)
Oct 25, 2013 6.864 6.879 6.835 6.864 148,983 -0.01(-0.14%)
Oct 24, 2013 6.811 6.898 6.807 6.874 232,339 +0.06(+0.85%)
Oct 23, 2013 6.797 6.850 6.797 6.816 134,706 +0.01(+0.14%)
Oct 22, 2013 6.778 6.806 6.773 6.806 128,769 +0.01(+0.21%)
Oct 21, 2013 6.763 6.797 6.744 6.792 116,259 +0.03(+0.43%)
Oct 18, 2013 6.802 6.802 6.744 6.763 151,438 -0.04(-0.57%)
Oct 17, 2013 6.782 6.806 6.758 6.802 161,492 +0.03(+0.50%)
Oct 16, 2013 6.744 6.768 6.705 6.768 133,396 +0.05(+0.72%)
Oct 15, 2013 6.729 6.744 6.700 6.720 104,187 -0.04(-0.64%)
Oct 14, 2013 6.768 6.778 6.763 6.763 41,933 -0.04(-0.57%)
Oct 11, 2013 6.811 6.826 6.797 6.802 96,186 +0.00(+0.02%)
Oct 10, 2013 6.767 6.815 6.767 6.800 71,805 +0.03(+0.43%)
Oct 09, 2013 6.704 6.772 6.695 6.772 131,903 +0.04(+0.64%)
Oct 08, 2013 6.776 6.786 6.719 6.728 134,170 -0.06(-0.85%)
Oct 07, 2013 6.815 6.815 6.786 6.786 104,215 -0.03(-0.49%)
Oct 04, 2013 6.796 6.820 6.782 6.820 164,873 +0.01(+0.10%)
Oct 03, 2013 6.805 6.842 6.791 6.813 84,564 -0.03(-0.38%)
Oct 02, 2013 6.776 6.847 6.757 6.839 110,660 +0.03(+0.42%)
Oct 01, 2013 6.752 6.810 6.752 6.810 122,666 -0.01(-0.14%)
Sep 27, 2013 6.786 6.839 6.762 6.820 136,764 +0.02(+0.28%)
Sep 26, 2013 6.786 6.810 6.781 6.800 121,030 -0.01(-0.14%)
Sep 25, 2013 6.776 6.810 6.800 6.810 84,897 +0.00(+0.07%)
Sep 24, 2013 6.724 6.820 6.724 6.805 159,526 +0.07(+1.07%)
Sep 23, 2013 6.719 6.762 6.719 6.733 98,741 -0.01(-0.14%)
Sep 20, 2013 6.752 6.776 6.733 6.743 172,782 -0.04(-0.57%)
Sep 19, 2013 6.810 6.834 6.762 6.781 183,613 -0.04(-0.63%)
Sep 18, 2013 6.781 6.853 6.748 6.824 196,751 +0.02(+0.35%)
Sep 17, 2013 6.834 6.840 6.757 6.800 257,870 -0.06(-0.91%)
Sep 16, 2013 6.844 6.883 6.844 6.863 100,391 +0.01(+0.14%)
Sep 13, 2013 6.824 6.853 6.815 6.853 89,448 +0.01(+0.14%)
Sep 12, 2013 6.848 6.848 6.815 6.844 119,171 +0.02(+0.23%)
Sep 11, 2013 6.809 6.828 6.795 6.828 103,261 +0.00(+0.00%)
Sep 10, 2013 6.766 6.828 6.756 6.828 154,196 +0.06(+0.85%)
Sep 09, 2013 6.771 6.809 6.766 6.771 205,415 -0.02(-0.28%)
Sep 06, 2013 6.790 6.833 6.742 6.790 195,356 -0.01(-0.21%)
Sep 05, 2013 6.823 6.857 6.790 6.804 153,671 -0.03(-0.49%)
Sep 04, 2013 6.823 6.861 6.809 6.838 153,197 -0.02(-0.35%)
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.