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 UNCHANGED
Streaming Delayed 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, 2010 6.504 6.619 6.504 6.571 166,966 +0.04(+0.61%)
Dec 30, 2010 6.528 6.555 6.424 6.532 259,093 -0.02(-0.36%)
Dec 29, 2010 6.524 6.555 6.405 6.555 192,617 +0.10(+1.50%)
Dec 28, 2010 6.384 6.458 6.302 6.458 235,440 +0.07(+1.14%)
Dec 27, 2010 6.267 6.392 6.243 6.386 223,524 +0.13(+2.02%)
Dec 23, 2010 6.228 6.259 6.169 6.259 151,273 +0.07(+1.07%)
Dec 22, 2010 6.130 6.196 6.060 6.192 265,416 +0.11(+1.87%)
Dec 21, 2010 6.024 6.102 5.981 6.079 220,843 +0.06(+0.97%)
Dec 20, 2010 6.153 6.153 6.005 6.020 145,544 -0.12(-1.97%)
Dec 17, 2010 6.220 6.220 6.098 6.141 232,980 -0.11(-1.75%)
Dec 16, 2010 6.083 6.259 6.052 6.251 311,170 +0.24(+4.04%)
Dec 15, 2010 6.075 6.141 6.001 6.008 191,258 -0.06(-1.03%)
Dec 14, 2010 6.141 6.188 6.024 6.071 171,057 -0.07(-1.21%)
Dec 13, 2010 6.372 6.372 6.110 6.145 295,970 -0.21(-3.35%)
Dec 10, 2010 6.207 6.386 6.187 6.359 465,163 +0.11(+1.74%)
Dec 09, 2010 6.051 6.514 6.039 6.250 1,387,900 +0.21(+3.42%)
Dec 08, 2010 6.032 6.063 5.973 6.043 228,182 +0.03(+0.52%)
Dec 07, 2010 5.950 6.028 5.945 6.012 190,507 +0.11(+1.84%)
Dec 06, 2010 5.837 5.934 5.837 5.903 164,191 +0.02(+0.40%)
Dec 03, 2010 5.930 5.961 5.849 5.880 143,209 -0.10(-1.63%)
Dec 02, 2010 5.973 5.993 5.911 5.977 137,882 -0.03(-0.52%)
Dec 01, 2010 5.938 6.024 5.899 6.008 240,191 +0.08(+1.31%)
Nov 30, 2010 5.903 5.938 5.852 5.930 153,042 +0.03(+0.54%)
Nov 29, 2010 5.852 5.899 5.839 5.898 120,421 +0.03(+0.45%)
Nov 26, 2010 5.833 5.872 5.833 5.872 50,105 -0.02(-0.26%)
Nov 24, 2010 5.852 5.887 5.887 5.887 228,020 +0.03(+0.47%)
Nov 23, 2010 5.825 5.868 5.817 5.860 176,556 -0.00(-0.07%)
Nov 22, 2010 5.856 5.914 5.837 5.864 141,103 +0.00(+0.07%)
Nov 19, 2010 5.802 5.868 5.802 5.860 108,335 +0.01(+0.13%)
Nov 18, 2010 5.681 5.856 5.681 5.852 185,948 +0.15(+2.66%)
Nov 17, 2010 5.529 5.701 5.529 5.701 140,173 +0.15(+2.67%)
Nov 16, 2010 5.677 5.685 5.463 5.552 274,555 -0.12(-2.14%)
Nov 15, 2010 5.662 5.751 5.662 5.673 182,651 +0.02(+0.41%)
Nov 12, 2010 5.763 5.767 5.646 5.650 235,943 -0.11(-1.96%)
Nov 11, 2010 5.813 5.907 5.763 5.763 241,824 -0.09(-1.53%)
Nov 10, 2010 5.825 5.856 5.751 5.852 244,233 -0.01(-0.12%)
Nov 09, 2010 5.817 5.889 5.789 5.859 257,035 +0.02(+0.27%)
Nov 08, 2010 5.762 5.875 5.739 5.844 242,770 +0.09(+1.48%)
Nov 05, 2010 5.720 5.782 5.720 5.758 153,336 +0.03(+0.54%)
Nov 04, 2010 5.708 5.751 5.708 5.727 212,709 +0.05(+0.89%)
Nov 03, 2010 5.689 5.755 5.662 5.677 341,641 -0.03(-0.54%)
Nov 02, 2010 5.654 5.708 5.619 5.708 250,491 +0.07(+1.17%)
Nov 01, 2010 5.611 5.654 5.607 5.642 261,084 +0.02(+0.28%)
Oct 29, 2010 5.638 5.638 5.592 5.627 249,882 +0.01(+0.21%)
Oct 28, 2010 5.658 5.665 5.584 5.615 268,751 -0.04(-0.69%)
Oct 27, 2010 5.665 5.689 5.580 5.654 292,910 -0.10(-1.75%)
Oct 25, 2010 5.793 5.809 5.734 5.755 392,351 -0.03(-0.54%)
Oct 22, 2010 5.824 5.836 5.762 5.786 295,436 -0.06(-0.99%)
Oct 21, 2010 5.786 5.859 5.766 5.844 459,611 +0.06(+1.00%)
Oct 20, 2010 5.689 5.786 5.685 5.786 516,785 +0.08(+1.43%)
Oct 19, 2010 5.743 5.747 5.673 5.704 377,503 -0.05(-0.94%)
Oct 18, 2010 5.848 5.848 5.747 5.758 420,004 -0.07(-1.26%)
Oct 15, 2010 5.910 5.910 5.829 5.832 518,439 -0.08(-1.38%)
Oct 14, 2010 5.851 5.913 5.836 5.913 198,810 +0.04(+0.73%)
Oct 13, 2010 5.797 5.886 5.786 5.871 191,502 +0.08(+1.37%)
Oct 12, 2010 5.835 5.835 5.744 5.791 356,261 -0.04(-0.74%)
Oct 11, 2010 5.762 5.839 5.746 5.835 195,104 +0.10(+1.82%)
Oct 08, 2010 5.731 5.738 5.700 5.731 128,603 -0.02(-0.40%)
Oct 07, 2010 5.708 5.777 5.669 5.754 172,208 +0.05(+0.88%)
Oct 06, 2010 5.785 5.789 5.669 5.704 497,951 -0.07(-1.14%)
Oct 05, 2010 5.831 5.862 5.738 5.769 357,462 -0.04(-0.73%)
Oct 04, 2010 5.935 5.954 5.790 5.812 153,968 -0.10(-1.70%)
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.