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 -0.05 (-0.38%)
Official Closing 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 (%)
Dec 31, 2009 5.244 5.177 5.177 5.177 140,395 -0.07(-1.41%)
Dec 30, 2009 5.258 5.273 5.244 5.251 191,311 +0.00(+0.07%)
Dec 29, 2009 5.214 5.262 5.192 5.247 266,233 +0.03(+0.57%)
Dec 28, 2009 5.195 5.218 5.155 5.218 228,057 +0.03(+0.57%)
Dec 24, 2009 5.140 5.188 5.133 5.188 132,025 +0.05(+0.94%)
Dec 23, 2009 5.155 5.162 5.121 5.140 240,964 +0.00(+0.00%)
Dec 22, 2009 5.140 5.151 5.084 5.140 222,662 -0.01(-0.22%)
Dec 21, 2009 5.132 5.169 5.110 5.151 277,146 +0.00(+0.07%)
Dec 18, 2009 5.177 5.206 5.136 5.147 320,696 -0.01(-0.22%)
Dec 17, 2009 5.162 5.212 5.140 5.158 260,323 -0.05(-0.93%)
Dec 16, 2009 5.188 5.206 5.173 5.206 227,572 +0.02(+0.36%)
Dec 15, 2009 5.181 5.203 5.143 5.188 157,177 -0.03(-0.50%)
Dec 14, 2009 5.214 5.232 5.192 5.214 469,738 -0.04(-0.71%)
Dec 11, 2009 5.184 5.251 5.169 5.251 213,605 +0.06(+1.14%)
Dec 10, 2009 5.181 5.195 5.169 5.192 379,457 +0.03(+0.63%)
Dec 09, 2009 5.143 5.173 5.143 5.159 132,973 +0.02(+0.45%)
Dec 08, 2009 5.147 5.162 5.121 5.136 298,604 -0.04(-0.72%)
Dec 07, 2009 5.214 5.229 5.162 5.173 555,533 -0.03(-0.50%)
Dec 04, 2009 5.147 5.214 5.147 5.199 276,901 +0.07(+1.45%)
Dec 03, 2009 5.088 5.158 5.088 5.125 274,770 +0.02(+0.36%)
Dec 02, 2009 5.062 5.125 5.057 5.106 201,336 +0.06(+1.25%)
Dec 01, 2009 5.025 5.069 5.002 5.043 218,919 +0.05(+0.97%)
Nov 30, 2009 4.943 4.995 4.943 4.995 131,982 +0.02(+0.45%)
Nov 27, 2009 4.895 4.983 4.895 4.973 61,943 -0.03(-0.59%)
Nov 25, 2009 4.936 5.002 4.936 5.002 147,886 +0.06(+1.20%)
Nov 24, 2009 4.939 4.958 4.917 4.943 201,147 +0.01(+0.23%)
Nov 23, 2009 4.943 4.991 4.921 4.932 208,108 +0.02(+0.45%)
Nov 20, 2009 4.843 4.910 4.843 4.910 168,444 +0.06(+1.30%)
Nov 19, 2009 4.821 4.854 4.813 4.847 130,367 +0.01(+0.15%)
Nov 18, 2009 4.891 4.891 4.824 4.839 127,724 -0.04(-0.76%)
Nov 17, 2009 4.865 4.897 4.854 4.876 175,523 -0.02(-0.38%)
Nov 16, 2009 4.910 4.917 4.884 4.895 151,438 -0.01(-0.30%)
Nov 13, 2009 4.832 4.917 4.821 4.910 319,987 +0.02(+0.46%)
Nov 12, 2009 4.780 4.910 4.750 4.887 413,276 +0.10(+2.09%)
Nov 11, 2009 4.776 4.791 4.746 4.787 195,547 +0.01(+0.31%)
Nov 10, 2009 4.754 4.776 4.731 4.772 173,957 -0.01(-0.23%)
Nov 09, 2009 4.780 4.783 4.761 4.783 147,945 +0.00(+0.00%)
Nov 06, 2009 4.724 4.783 4.724 4.783 185,499 +0.02(+0.39%)
Nov 05, 2009 4.750 4.765 4.728 4.765 160,031 +0.00(+0.00%)
Nov 04, 2009 4.743 4.765 4.731 4.765 220,905 +0.01(+0.31%)
Nov 03, 2009 4.702 4.765 4.694 4.750 192,230 +0.04(+0.87%)
Nov 02, 2009 4.683 4.739 4.657 4.709 179,029 +0.04(+0.87%)
Oct 30, 2009 4.769 4.787 4.651 4.668 219,501 -0.10(-2.18%)
Oct 29, 2009 4.694 4.772 4.694 4.772 262,746 +0.09(+1.98%)
Oct 28, 2009 4.802 4.817 4.654 4.680 566,775 -0.12(-2.55%)
Oct 27, 2009 4.761 4.802 4.757 4.802 226,062 +0.01(+0.31%)
Oct 26, 2009 4.754 4.802 4.754 4.787 90,146 +0.01(+0.31%)
Oct 23, 2009 4.780 4.787 4.743 4.772 137,161 +0.04(+0.86%)
Oct 22, 2009 4.746 4.772 4.709 4.731 173,098 -0.02(-0.39%)
Oct 21, 2009 4.728 4.786 4.728 4.750 100,413 -0.01(-0.16%)
Oct 20, 2009 4.775 4.776 4.746 4.757 186,752 +0.03(+0.55%)
Oct 19, 2009 4.657 4.731 4.657 4.731 285,632 +0.08(+1.76%)
Oct 16, 2009 4.698 4.717 4.631 4.650 264,166 -0.08(-1.73%)
Oct 15, 2009 4.780 4.813 4.728 4.731 249,000 -0.07(-1.47%)
Oct 14, 2009 4.750 4.802 4.743 4.802 195,251 +0.07(+1.49%)
Oct 13, 2009 4.728 4.750 4.694 4.731 124,137 -0.00(-0.08%)
Oct 12, 2009 4.694 4.761 4.683 4.735 132,036 +0.03(+0.63%)
Oct 09, 2009 4.672 4.705 4.672 4.705 87,050 +0.01(+0.24%)
Oct 08, 2009 4.702 4.713 4.668 4.694 215,790 +0.00(+0.00%)
Oct 07, 2009 4.672 4.694 4.672 4.694 122,119 +0.02(+0.40%)
Oct 06, 2009 4.668 4.687 4.657 4.676 175,081 +0.01(+0.16%)
Oct 05, 2009 4.605 4.676 4.605 4.668 191,446 +0.04(+0.96%)
Oct 02, 2009 4.572 4.631 4.572 4.624 172,596 -0.00(-0.08%)
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.