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 )

13.01 +0.01 (+0.08%)
Streaming Delayed Price Updated: 12:14 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 (%)
Dec 31, 2018 7.529 7.588 7.510 7.549 348,698 +0.01(+0.17%)
Dec 28, 2018 7.444 7.581 7.431 7.536 364,457 +0.09(+1.27%)
Dec 27, 2018 7.461 7.506 7.413 7.441 343,523 -0.09(-1.20%)
Dec 26, 2018 7.461 7.577 7.423 7.532 255,077 +0.12(+1.57%)
Dec 24, 2018 7.370 7.428 7.292 7.415 163,362 +0.05(+0.62%)
Dec 21, 2018 7.357 7.441 7.305 7.370 584,274 -0.01(-0.18%)
Dec 20, 2018 7.532 7.545 7.383 7.383 596,177 -0.18(-2.40%)
Dec 19, 2018 7.532 7.629 7.513 7.564 395,110 +0.01(+0.17%)
Dec 18, 2018 7.726 7.739 7.493 7.551 2,425,566 -0.19(-2.43%)
Dec 17, 2018 7.752 7.785 7.675 7.739 360,420 -0.03(-0.33%)
Dec 14, 2018 7.798 7.817 7.739 7.765 198,566 -0.08(-1.07%)
Dec 13, 2018 7.908 7.908 7.836 7.849 176,898 -0.05(-0.57%)
Dec 12, 2018 7.901 7.914 7.869 7.895 286,783 +0.03(+0.43%)
Dec 11, 2018 7.893 7.906 7.816 7.861 156,085 -0.03(-0.33%)
Dec 10, 2018 7.881 7.926 7.861 7.887 272,434 +0.01(+0.08%)
Dec 07, 2018 7.913 7.945 7.829 7.881 214,786 -0.04(-0.49%)
Dec 06, 2018 7.919 7.964 7.868 7.919 222,668 -0.08(-1.05%)
Dec 04, 2018 7.951 8.016 7.906 8.003 339,095 +0.08(+1.06%)
Dec 03, 2018 7.926 7.971 7.900 7.919 238,455 +0.03(+0.33%)
Nov 30, 2018 7.926 7.926 7.861 7.893 161,710 -0.03(-0.33%)
Nov 29, 2018 7.964 7.964 7.900 7.919 223,120 -0.03(-0.41%)
Nov 28, 2018 7.945 7.964 7.889 7.951 283,000 +0.01(+0.08%)
Nov 27, 2018 7.977 7.987 7.919 7.945 222,875 -0.05(-0.64%)
Nov 26, 2018 8.022 8.048 7.977 7.997 207,292 -0.02(-0.24%)
Nov 23, 2018 8.009 8.035 7.990 8.016 49,661 -0.01(-0.08%)
Nov 21, 2018 8.022 8.022 8.022 0 +0.01(+0.08%)
Nov 20, 2018 8.067 8.087 7.964 8.016 248,904 -0.09(-1.11%)
Nov 19, 2018 8.183 8.183 8.067 8.106 151,303 -0.06(-0.71%)
Nov 16, 2018 8.241 8.241 8.158 8.164 73,095 -0.08(-0.94%)
Nov 15, 2018 8.209 8.241 8.196 8.241 142,133 +0.05(+0.63%)
Nov 14, 2018 8.235 8.241 8.177 8.190 32,542 -0.02(-0.22%)
Nov 13, 2018 8.202 8.240 8.194 8.208 80,012 +0.03(+0.39%)
Nov 12, 2018 8.150 8.214 8.150 8.176 50,947 +0.03(+0.39%)
Nov 09, 2018 8.208 8.221 8.144 8.144 116,179 -0.07(-0.86%)
Nov 08, 2018 8.221 8.234 8.189 8.214 75,265 -0.02(-0.23%)
Nov 07, 2018 8.208 8.253 8.182 8.234 77,495 +0.06(+0.71%)
Nov 06, 2018 8.170 8.221 8.157 8.176 49,352 +0.01(+0.08%)
Nov 05, 2018 8.176 8.227 8.157 8.170 116,085 -0.01(-0.08%)
Nov 02, 2018 8.208 8.227 8.157 8.176 61,598 -0.01(-0.08%)
Nov 01, 2018 8.144 8.221 8.131 8.182 86,838 +0.03(+0.31%)
Oct 31, 2018 8.157 8.176 8.157 8.157 83,434 +0.00(+0.00%)
Oct 30, 2018 8.202 8.202 8.157 8.157 97,194 -0.06(-0.70%)
Oct 29, 2018 8.208 8.234 8.186 8.214 54,297 +0.03(+0.31%)
Oct 26, 2018 8.189 8.208 8.157 8.189 95,282 +0.00(+0.00%)
Oct 25, 2018 8.246 8.260 8.189 8.189 95,657 -0.09(-1.08%)
Oct 24, 2018 8.291 8.298 8.208 8.279 184,914 +0.01(+0.08%)
Oct 23, 2018 8.272 8.272 8.240 8.272 122,170 -0.02(-0.23%)
Oct 22, 2018 8.323 8.323 8.285 8.291 73,171 -0.01(-0.08%)
Oct 19, 2018 8.291 8.304 8.266 8.298 91,540 +0.01(+0.08%)
Oct 18, 2018 8.291 8.330 8.291 8.291 75,600 -0.01(-0.15%)
Oct 17, 2018 8.304 8.336 8.279 8.304 178,085 +0.01(+0.08%)
Oct 16, 2018 8.246 8.336 8.234 8.298 208,262 +0.07(+0.86%)
Oct 15, 2018 8.208 8.246 8.208 8.227 98,446 +0.03(+0.31%)
Oct 12, 2018 8.279 8.323 8.182 8.202 182,144 -0.05(-0.61%)
Oct 11, 2018 8.252 8.309 8.239 8.252 123,456 -0.02(-0.23%)
Oct 10, 2018 8.296 8.322 8.271 8.271 122,998 -0.03(-0.31%)
Oct 09, 2018 8.316 8.405 8.296 8.296 147,288 -0.03(-0.38%)
Oct 08, 2018 8.335 8.376 8.328 8.328 100,975 -0.03(-0.31%)
Oct 05, 2018 8.411 8.418 8.354 8.354 110,469 -0.04(-0.46%)
Oct 04, 2018 8.424 8.437 8.379 8.392 161,713 -0.04(-0.45%)
Oct 03, 2018 8.437 8.450 8.418 8.430 63,555 +0.00(+0.00%)
Oct 02, 2018 8.437 8.450 8.418 8.430 66,394 +0.00(+0.00%)
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.