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 )

13.03 +0.05 (+0.39%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 12, 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, 2015 6.911 6.911 6.911 6.911 260,471 +0.00(+0.00%)
Dec 30, 2015 6.822 6.933 6.811 6.911 332,712 +0.09(+1.30%)
Dec 29, 2015 6.877 6.894 6.811 6.822 256,875 -0.02(-0.34%)
Dec 28, 2015 6.917 6.917 6.834 6.845 136,079 -0.07(-1.03%)
Dec 24, 2015 6.944 6.917 6.917 6.917 130,303 -0.03(-0.40%)
Dec 23, 2015 6.950 7.032 6.889 6.944 254,570 -0.01(-0.08%)
Dec 22, 2015 6.829 6.950 6.779 6.950 207,809 +0.13(+1.94%)
Dec 21, 2015 6.812 6.845 6.785 6.818 150,278 +0.01(+0.16%)
Dec 18, 2015 6.796 6.845 6.769 6.806 236,273 +0.02(+0.24%)
Dec 17, 2015 6.779 6.840 6.730 6.790 150,954 +0.06(+0.82%)
Dec 16, 2015 6.702 6.741 6.647 6.735 192,115 +0.07(+0.99%)
Dec 15, 2015 6.625 6.694 6.570 6.669 272,113 +0.06(+0.83%)
Dec 14, 2015 6.691 6.691 6.548 6.614 256,256 -0.08(-1.15%)
Dec 11, 2015 6.834 6.840 6.669 6.691 211,260 -0.14(-2.09%)
Dec 10, 2015 6.867 6.873 6.812 6.834 107,881 -0.01(-0.17%)
Dec 09, 2015 6.835 6.863 6.832 6.846 157,518 +0.01(+0.16%)
Dec 08, 2015 6.835 6.857 6.819 6.835 105,865 +0.03(+0.40%)
Dec 07, 2015 6.857 6.857 6.808 6.808 136,026 -0.07(-0.96%)
Dec 04, 2015 6.890 6.928 6.873 6.873 137,640 -0.03(-0.48%)
Dec 03, 2015 6.945 6.945 6.901 6.906 69,475 -0.02(-0.32%)
Dec 02, 2015 6.972 6.988 6.928 6.928 66,463 -0.05(-0.71%)
Dec 01, 2015 7.010 7.010 6.978 6.978 96,244 -0.03(-0.39%)
Nov 30, 2015 7.016 7.038 6.983 7.005 114,759 -0.02(-0.23%)
Nov 27, 2015 7.038 7.038 6.945 7.021 63,021 +0.02(+0.23%)
Nov 25, 2015 7.016 7.005 7.005 7.005 105,169 -0.04(-0.54%)
Nov 24, 2015 7.076 7.093 7.016 7.043 72,446 -0.02(-0.31%)
Nov 23, 2015 7.027 7.093 6.994 7.065 185,925 +0.04(+0.62%)
Nov 20, 2015 6.961 7.021 6.923 7.021 175,280 +0.04(+0.63%)
Nov 19, 2015 6.901 6.999 6.890 6.978 197,425 +0.07(+0.95%)
Nov 18, 2015 6.863 6.945 6.852 6.912 186,814 +0.04(+0.56%)
Nov 17, 2015 6.917 6.928 6.847 6.873 80,779 -0.04(-0.64%)
Nov 16, 2015 6.863 6.923 6.824 6.918 148,314 +0.06(+0.89%)
Nov 13, 2015 6.780 6.906 6.780 6.857 106,495 +0.10(+1.46%)
Nov 12, 2015 6.852 6.873 6.753 6.758 196,208 -0.12(-1.77%)
Nov 11, 2015 6.896 6.902 6.820 6.880 137,035 -0.02(-0.24%)
Nov 10, 2015 6.896 6.951 6.825 6.896 170,937 -0.03(-0.39%)
Nov 09, 2015 6.973 6.973 6.885 6.923 135,421 -0.04(-0.63%)
Nov 06, 2015 6.913 7.005 6.847 6.967 207,202 +0.03(+0.47%)
Nov 05, 2015 6.951 6.956 6.913 6.934 91,193 -0.02(-0.24%)
Nov 04, 2015 6.951 6.956 6.913 6.951 90,753 +0.00(+0.00%)
Nov 03, 2015 6.956 6.976 6.918 6.951 122,799 -0.02(-0.31%)
Nov 02, 2015 6.956 6.978 6.913 6.973 63,238 +0.01(+0.16%)
Oct 30, 2015 6.956 6.983 6.913 6.962 127,453 -0.01(-0.08%)
Oct 29, 2015 6.983 7.011 6.962 6.967 71,874 -0.02(-0.31%)
Oct 28, 2015 6.967 6.994 6.945 6.989 147,630 +0.03(+0.47%)
Oct 27, 2015 6.956 6.978 6.896 6.956 114,543 +0.01(+0.16%)
Oct 26, 2015 6.973 6.994 6.938 6.945 81,778 -0.02(-0.31%)
Oct 23, 2015 6.978 6.978 6.951 6.967 74,820 -0.01(-0.08%)
Oct 22, 2015 6.923 6.973 6.918 6.973 82,757 +0.08(+1.13%)
Oct 21, 2015 6.940 6.962 6.891 6.895 53,144 -0.04(-0.57%)
Oct 20, 2015 6.913 6.934 6.880 6.934 56,985 +0.03(+0.39%)
Oct 19, 2015 6.923 6.945 6.898 6.907 88,833 +0.01(+0.16%)
Oct 16, 2015 6.880 6.913 6.847 6.896 88,220 +0.00(+0.00%)
Oct 15, 2015 6.874 6.918 6.853 6.896 95,832 +0.01(+0.16%)
Oct 14, 2015 6.874 6.907 6.858 6.885 89,638 -0.01(-0.08%)
Oct 13, 2015 6.956 6.956 6.858 6.891 270,648 -0.01(-0.17%)
Oct 12, 2015 6.913 6.946 6.892 6.903 88,471 -0.04(-0.62%)
Oct 09, 2015 6.908 6.962 6.908 6.946 107,310 +0.00(+0.00%)
Oct 08, 2015 6.848 6.951 6.816 6.946 222,462 +0.11(+1.67%)
Oct 07, 2015 6.762 6.837 6.707 6.832 553,529 +0.12(+1.86%)
Oct 06, 2015 6.696 6.732 6.658 6.707 314,984 +0.02(+0.24%)
Oct 05, 2015 6.707 6.718 6.675 6.691 248,954 -0.02(-0.24%)
Oct 02, 2015 6.778 6.778 6.686 6.707 218,150 -0.10(-1.51%)
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.