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 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 5.776 5.787 5.727 5.776 548,034 -0.00(-0.06%)
Mar 30, 2010 5.769 5.784 5.750 5.780 237,846 +0.00(+0.06%)
Mar 29, 2010 5.784 5.795 5.750 5.776 514,867 -0.02(-0.38%)
Mar 26, 2010 5.750 5.799 5.746 5.799 385,743 +0.01(+0.13%)
Mar 25, 2010 5.769 5.806 5.739 5.791 548,213 +0.03(+0.59%)
Mar 24, 2010 5.623 5.769 5.623 5.757 609,774 +0.10(+1.72%)
Mar 23, 2010 5.525 5.660 5.525 5.660 437,063 +0.13(+2.44%)
Mar 22, 2010 5.469 5.525 5.454 5.525 234,477 +0.07(+1.24%)
Mar 19, 2010 5.394 5.465 5.394 5.458 265,677 +0.06(+1.04%)
Mar 18, 2010 5.387 5.413 5.364 5.401 282,805 +0.04(+0.77%)
Mar 17, 2010 5.263 5.383 5.252 5.360 285,072 +0.09(+1.78%)
Mar 16, 2010 5.270 5.308 5.255 5.267 363,561 -0.03(-0.50%)
Mar 15, 2010 5.319 5.319 5.289 5.293 414,732 -0.05(-0.98%)
Mar 12, 2010 5.304 5.402 5.300 5.345 265,087 +0.03(+0.64%)
Mar 11, 2010 5.334 5.342 5.210 5.312 647,827 -0.05(-0.93%)
Mar 10, 2010 5.469 5.488 5.328 5.361 516,077 -0.14(-2.51%)
Mar 09, 2010 5.559 5.589 5.492 5.499 285,260 -0.09(-1.60%)
Mar 08, 2010 5.596 5.596 5.504 5.589 323,583 -0.04(-0.73%)
Mar 05, 2010 5.600 5.630 5.466 5.630 420,682 +0.00(+0.00%)
Mar 04, 2010 5.723 5.730 5.585 5.630 386,843 -0.13(-2.20%)
Mar 03, 2010 5.865 5.876 5.753 5.756 308,928 -0.12(-2.03%)
Mar 02, 2010 5.868 5.939 5.853 5.876 482,582 +0.09(+1.55%)
Mar 01, 2010 5.738 5.816 5.715 5.786 335,726 +0.05(+0.84%)
Feb 26, 2010 5.708 5.749 5.708 5.738 344,143 +0.00(+0.07%)
Feb 25, 2010 5.719 5.749 5.697 5.734 299,505 +0.00(+0.07%)
Feb 24, 2010 5.674 5.760 5.674 5.730 549,232 +0.06(+1.12%)
Feb 23, 2010 5.645 5.678 5.604 5.667 346,176 +0.05(+0.93%)
Feb 22, 2010 5.607 5.645 5.592 5.615 331,609 +0.00(+0.00%)
Feb 19, 2010 5.551 5.619 5.551 5.615 295,262 +0.02(+0.40%)
Feb 18, 2010 5.585 5.656 5.570 5.592 394,246 +0.02(+0.40%)
Feb 17, 2010 5.596 5.604 5.555 5.570 431,840 -0.00(-0.07%)
Feb 16, 2010 5.592 5.604 5.559 5.574 367,684 -0.03(-0.53%)
Feb 12, 2010 5.518 5.604 5.604 5.604 288,068 +0.07(+1.28%)
Feb 11, 2010 5.458 5.555 5.432 5.533 277,034 +0.09(+1.71%)
Feb 10, 2010 5.399 5.443 5.391 5.440 235,647 +0.05(+0.88%)
Feb 09, 2010 5.359 5.399 5.355 5.392 179,021 +0.04(+0.76%)
Feb 08, 2010 5.333 5.381 5.325 5.351 213,629 -0.01(-0.14%)
Feb 05, 2010 5.329 5.377 5.318 5.359 375,337 +0.00(+0.07%)
Feb 04, 2010 5.373 5.414 5.351 5.355 232,541 -0.03(-0.48%)
Feb 03, 2010 5.362 5.407 5.362 5.381 138,034 -0.02(-0.34%)
Feb 02, 2010 5.329 5.399 5.329 5.399 220,867 +0.05(+0.97%)
Feb 01, 2010 5.355 5.370 5.325 5.347 194,044 +0.00(+0.00%)
Jan 29, 2010 5.418 5.429 5.333 5.347 304,999 -0.05(-0.96%)
Jan 28, 2010 5.444 5.448 5.392 5.399 296,432 -0.00(-0.07%)
Jan 27, 2010 5.418 5.466 5.362 5.403 354,531 +0.01(+0.14%)
Jan 26, 2010 5.336 5.463 5.310 5.396 506,257 +0.07(+1.25%)
Jan 25, 2010 5.199 5.344 5.195 5.329 301,550 +0.14(+2.72%)
Jan 22, 2010 5.140 5.193 5.136 5.188 186,544 +0.03(+0.65%)
Jan 21, 2010 5.155 5.173 5.110 5.155 204,955 +0.01(+0.14%)
Jan 20, 2010 5.114 5.158 5.114 5.147 143,811 +0.00(+0.07%)
Jan 19, 2010 5.129 5.155 5.125 5.143 194,987 +0.00(+0.07%)
Jan 15, 2010 5.132 5.140 5.140 5.140 195,097 -0.01(-0.22%)
Jan 14, 2010 5.147 5.166 5.136 5.151 179,646 -0.00(-0.07%)
Jan 13, 2010 5.132 5.155 5.114 5.155 225,141 +0.00(+0.07%)
Jan 12, 2010 5.129 5.173 5.129 5.151 165,283 -0.00(-0.07%)
Jan 11, 2010 5.140 5.173 5.140 5.155 168,005 +0.01(+0.22%)
Jan 08, 2010 5.121 5.177 5.121 5.143 134,668 +0.00(+0.00%)
Jan 07, 2010 5.132 5.173 5.129 5.143 123,623 -0.01(-0.22%)
Jan 06, 2010 5.084 5.169 5.078 5.155 200,344 +0.07(+1.46%)
Jan 05, 2010 5.077 5.129 5.074 5.080 388,616 -0.03(-0.58%)
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.