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 )

13.68 +0.15 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 7.287 7.331 7.198 7.198 160,572 -0.13(-1.80%)
May 30, 2013 7.278 7.383 7.278 7.329 109,191 +0.03(+0.45%)
May 29, 2013 7.456 7.456 7.254 7.296 232,819 -0.21(-2.82%)
May 28, 2013 7.602 7.616 7.456 7.508 159,971 -0.11(-1.42%)
May 24, 2013 7.616 7.659 7.579 7.616 115,745 -0.01(-0.12%)
May 23, 2013 7.659 7.701 7.593 7.626 212,622 -0.03(-0.43%)
May 22, 2013 7.630 7.668 7.626 7.659 128,865 +0.03(+0.43%)
May 21, 2013 7.574 7.640 7.574 7.626 93,263 +0.02(+0.31%)
May 20, 2013 7.588 7.612 7.527 7.602 188,311 +0.01(+0.19%)
May 17, 2013 7.569 7.597 7.536 7.588 162,800 +0.06(+0.81%)
May 16, 2013 7.555 7.597 7.527 7.527 110,050 -0.01(-0.19%)
May 15, 2013 7.588 7.588 7.480 7.541 218,570 -0.03(-0.43%)
May 13, 2013 7.607 7.621 7.550 7.574 140,246 -0.01(-0.08%)
May 10, 2013 7.538 7.584 7.538 7.580 216,424 +0.06(+0.81%)
May 09, 2013 7.524 7.552 7.510 7.519 190,801 -0.03(-0.43%)
May 08, 2013 7.524 7.556 7.493 7.552 244,074 +0.04(+0.56%)
May 07, 2013 7.491 7.538 7.463 7.510 147,642 +0.04(+0.50%)
May 06, 2013 7.510 7.510 7.435 7.472 151,551 -0.02(-0.31%)
May 03, 2013 7.425 7.505 7.416 7.496 159,228 +0.07(+0.95%)
May 02, 2013 7.453 7.467 7.383 7.425 136,486 -0.06(-0.75%)
May 01, 2013 7.467 7.496 7.444 7.481 132,007 -0.01(-0.12%)
Apr 30, 2013 7.430 7.552 7.397 7.491 271,470 +0.03(+0.44%)
Apr 29, 2013 7.486 7.486 7.444 7.458 204,181 -0.03(-0.44%)
Apr 26, 2013 7.481 7.510 7.425 7.491 153,926 -0.03(-0.37%)
Apr 25, 2013 7.467 7.538 7.425 7.519 185,562 +0.01(+0.19%)
Apr 24, 2013 7.524 7.547 7.463 7.505 161,428 +0.02(+0.25%)
Apr 23, 2013 7.453 7.486 7.383 7.486 199,663 +0.07(+0.95%)
Apr 22, 2013 7.304 7.435 7.285 7.416 264,711 +0.13(+1.80%)
Apr 19, 2013 7.290 7.313 7.266 7.285 84,066 -0.02(-0.32%)
Apr 18, 2013 7.271 7.318 7.201 7.308 152,952 +0.07(+1.04%)
Apr 17, 2013 7.201 7.238 7.177 7.233 125,762 +0.07(+0.91%)
Apr 16, 2013 7.116 7.201 7.116 7.168 175,034 +0.06(+0.86%)
Apr 15, 2013 7.196 7.229 7.088 7.107 242,335 -0.10(-1.36%)
Apr 12, 2013 7.187 7.205 7.140 7.205 154,330 +0.02(+0.33%)
Apr 11, 2013 7.229 7.294 7.177 7.182 157,615 -0.05(-0.66%)
Apr 10, 2013 7.207 7.281 7.207 7.230 332,020 -0.03(-0.45%)
Apr 09, 2013 7.221 7.300 7.221 7.262 113,962 +0.03(+0.45%)
Apr 08, 2013 7.267 7.281 7.211 7.230 164,597 +0.00(+0.06%)
Apr 05, 2013 7.267 7.300 7.183 7.225 299,496 -0.09(-1.27%)
Apr 04, 2013 7.318 7.435 7.281 7.318 206,172 -0.03(-0.44%)
Apr 03, 2013 7.332 7.370 7.258 7.351 207,056 -0.00(-0.06%)
Apr 02, 2013 7.351 7.370 7.323 7.356 141,374 +0.02(+0.25%)
Apr 01, 2013 7.314 7.365 7.314 7.337 133,938 +0.00(+0.06%)
Mar 28, 2013 7.481 7.481 7.328 7.332 292,592 -0.17(-2.24%)
Mar 27, 2013 7.435 7.514 7.435 7.500 135,557 -0.00(-0.06%)
Mar 26, 2013 7.467 7.547 7.374 7.505 144,333 +0.09(+1.19%)
Mar 25, 2013 7.439 7.472 7.356 7.416 152,353 -0.03(-0.44%)
Mar 22, 2013 7.514 7.514 7.439 7.449 138,472 -0.04(-0.56%)
Mar 21, 2013 7.500 7.547 7.412 7.491 167,158 +0.03(+0.37%)
Mar 20, 2013 7.300 7.495 7.300 7.463 282,865 +0.14(+1.84%)
Mar 19, 2013 7.295 7.402 7.276 7.328 134,836 +0.03(+0.45%)
Mar 18, 2013 7.174 7.328 7.174 7.295 127,417 +0.09(+1.29%)
Mar 15, 2013 7.197 7.239 7.174 7.202 111,899 +0.00(+0.06%)
Mar 14, 2013 7.174 7.221 7.104 7.197 251,700 -0.01(-0.13%)
Mar 13, 2013 7.202 7.272 7.188 7.207 136,364 +0.02(+0.31%)
Mar 12, 2013 7.268 7.286 7.175 7.184 161,310 -0.08(-1.08%)
Mar 11, 2013 7.277 7.351 7.263 7.263 284,397 -0.01(-0.19%)
Mar 08, 2013 7.402 7.402 7.249 7.277 142,924 -0.01(-0.19%)
Mar 07, 2013 7.328 7.416 7.277 7.291 131,761 -0.01(-0.19%)
Mar 06, 2013 7.486 7.486 7.277 7.305 126,804 -0.05(-0.69%)
Mar 05, 2013 7.333 7.449 7.333 7.356 162,285 +0.00(+0.00%)
Mar 04, 2013 7.407 7.425 7.337 7.356 166,134 -0.06(-0.87%)
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.