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 (%)
Jun 30, 2014 7.168 7.183 7.112 7.138 111,580 -0.02(-0.21%)
Jun 27, 2014 7.153 7.168 7.148 7.153 50,773 -0.01(-0.14%)
Jun 26, 2014 7.163 7.168 7.133 7.163 158,877 +0.01(+0.14%)
Jun 25, 2014 7.148 7.188 7.128 7.153 150,470 -0.01(-0.07%)
Jun 24, 2014 7.107 7.163 7.106 7.158 160,998 +0.06(+0.85%)
Jun 23, 2014 7.107 7.120 7.087 7.097 88,811 -0.01(-0.07%)
Jun 20, 2014 7.062 7.107 7.062 7.102 153,803 +0.02(+0.29%)
Jun 19, 2014 7.057 7.082 7.027 7.082 160,365 +0.06(+0.78%)
Jun 18, 2014 7.022 7.057 7.022 7.027 222,611 -0.01(-0.07%)
Jun 17, 2014 7.032 7.032 7.002 7.032 114,105 +0.02(+0.29%)
Jun 16, 2014 7.052 7.052 7.007 7.012 138,710 -0.03(-0.43%)
Jun 13, 2014 7.072 7.072 7.037 7.042 92,962 -0.01(-0.14%)
Jun 12, 2014 7.072 7.077 7.050 7.052 76,804 -0.02(-0.22%)
Jun 11, 2014 7.052 7.082 7.048 7.067 94,299 -0.00(-0.07%)
Jun 10, 2014 7.052 7.082 7.050 7.072 113,062 +0.03(+0.50%)
Jun 06, 2014 7.032 7.043 7.018 7.037 78,079 +0.00(+0.07%)
Jun 05, 2014 7.018 7.032 7.008 7.032 87,170 +0.01(+0.21%)
Jun 04, 2014 6.998 7.018 6.993 7.018 103,346 +0.02(+0.29%)
Jun 03, 2014 6.988 7.003 6.983 6.998 97,694 +0.01(+0.21%)
Jun 02, 2014 7.003 7.027 6.983 6.983 130,134 -0.03(-0.43%)
May 30, 2014 7.013 7.022 6.993 7.013 101,578 +0.01(+0.07%)
May 29, 2014 7.013 7.027 6.983 7.007 121,789 +0.01(+0.14%)
May 28, 2014 6.988 7.048 6.968 6.998 240,607 +0.00(+0.07%)
May 27, 2014 6.993 6.993 6.948 6.993 191,670 +0.01(+0.21%)
May 23, 2014 6.978 6.978 6.978 6.978 167,659 +0.01(+0.22%)
May 22, 2014 6.963 6.963 6.948 6.963 100,537 +0.01(+0.14%)
May 21, 2014 6.938 6.953 6.933 6.953 184,451 +0.02(+0.36%)
May 20, 2014 6.928 6.933 6.898 6.928 116,791 +0.00(+0.00%)
May 19, 2014 6.933 6.943 6.923 6.928 123,387 +0.00(+0.07%)
May 16, 2014 6.913 6.923 6.897 6.923 191,075 +0.05(+0.73%)
May 15, 2014 6.908 6.913 6.863 6.873 216,034 -0.04(-0.65%)
May 14, 2014 6.918 6.923 6.903 6.918 204,492 -0.02(-0.22%)
May 13, 2014 6.943 6.943 6.918 6.933 185,383 +0.00(+0.07%)
May 12, 2014 6.928 6.938 6.918 6.928 247,351 +0.00(+0.00%)
May 09, 2014 6.923 6.938 6.913 6.928 133,483 +0.00(+0.07%)
May 08, 2014 6.943 6.943 6.918 6.923 143,842 -0.02(-0.36%)
May 07, 2014 6.938 6.958 6.923 6.948 167,466 +0.00(+0.00%)
May 06, 2014 6.963 6.982 6.928 6.948 350,520 -0.01(-0.14%)
May 05, 2014 7.002 7.017 6.948 6.958 137,987 -0.04(-0.64%)
May 02, 2014 7.002 7.007 7.002 7.002 97,639 +0.00(+0.00%)
May 01, 2014 6.992 7.017 6.982 7.002 138,343 +0.02(+0.36%)
Apr 30, 2014 7.007 7.007 6.973 6.978 95,459 -0.01(-0.14%)
Apr 29, 2014 7.002 7.027 6.973 6.987 124,742 -0.03(-0.42%)
Apr 28, 2014 6.992 7.017 6.992 7.017 105,111 +0.03(+0.50%)
Apr 25, 2014 6.987 7.012 6.982 6.982 115,380 +0.01(+0.14%)
Apr 24, 2014 7.017 7.017 6.968 6.973 154,189 -0.05(-0.71%)
Apr 23, 2014 6.953 7.027 6.953 7.022 146,758 +0.06(+0.86%)
Apr 22, 2014 6.938 6.963 6.928 6.963 60,919 +0.01(+0.21%)
Apr 21, 2014 6.918 6.948 6.903 6.948 176,619 +0.00(+0.00%)
Apr 17, 2014 6.923 6.948 6.948 6.948 87,065 +0.01(+0.14%)
Apr 16, 2014 6.948 6.948 6.918 6.938 103,321 +0.01(+0.22%)
Apr 15, 2014 6.973 6.982 6.918 6.923 78,392 -0.04(-0.64%)
Apr 14, 2014 6.982 6.987 6.943 6.968 103,671 +0.01(+0.14%)
Apr 11, 2014 6.968 7.002 6.958 6.958 126,580 -0.04(-0.57%)
Apr 10, 2014 7.008 7.008 6.988 6.998 97,469 -0.01(-0.14%)
Apr 09, 2014 7.013 7.017 6.993 7.008 97,889 +0.01(+0.14%)
Apr 08, 2014 7.013 7.013 6.988 6.998 139,529 +0.00(+0.00%)
Apr 07, 2014 7.047 7.047 6.998 6.998 85,349 -0.03(-0.49%)
Apr 04, 2014 7.027 7.092 7.022 7.032 188,941 +0.01(+0.14%)
Apr 03, 2014 7.013 7.022 6.993 7.022 99,004 +0.03(+0.50%)
Apr 02, 2014 6.998 7.008 6.988 6.988 281,898 -0.01(-0.14%)
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.