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 (%)
Nov 30, 2016 7.979 7.979 7.864 7.904 276,519 -0.04(-0.51%)
Nov 29, 2016 7.997 7.997 7.939 7.945 122,352 -0.04(-0.51%)
Nov 28, 2016 8.043 8.049 7.985 7.985 111,293 -0.03(-0.43%)
Nov 25, 2016 8.002 8.049 8.002 8.020 34,605 +0.02(+0.29%)
Nov 23, 2016 7.997 7.997 7.997 0 +0.05(+0.58%)
Nov 22, 2016 7.968 7.968 7.927 7.950 131,125 +0.01(+0.07%)
Nov 21, 2016 7.887 7.950 7.887 7.945 115,539 +0.08(+1.03%)
Nov 18, 2016 7.898 7.945 7.864 7.864 141,034 -0.04(-0.51%)
Nov 17, 2016 7.881 7.910 7.852 7.904 64,340 +0.03(+0.44%)
Nov 16, 2016 7.864 7.939 7.846 7.869 130,122 -0.02(-0.22%)
Nov 15, 2016 7.864 7.921 7.834 7.887 125,861 +0.08(+0.96%)
Nov 14, 2016 7.829 7.904 7.812 7.812 173,423 +0.02(+0.22%)
Nov 11, 2016 7.684 7.875 7.667 7.794 130,954 +0.13(+1.74%)
Nov 10, 2016 7.702 7.719 7.650 7.661 176,453 +0.02(+0.21%)
Nov 09, 2016 7.645 7.692 7.632 7.645 182,038 -0.08(-1.04%)
Nov 08, 2016 7.668 7.725 7.668 7.725 88,701 +0.03(+0.37%)
Nov 07, 2016 7.772 7.772 7.691 7.697 184,034 +0.01(+0.07%)
Nov 04, 2016 7.645 7.702 7.645 7.691 73,919 +0.02(+0.23%)
Nov 03, 2016 7.616 7.708 7.616 7.674 153,075 +0.04(+0.53%)
Nov 02, 2016 7.714 7.772 7.622 7.633 144,734 -0.11(-1.41%)
Nov 01, 2016 7.812 7.852 7.743 7.743 158,401 -0.07(-0.96%)
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%)
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.