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 )

12.99 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:59 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 (%)
Jun 30, 2017 8.330 8.370 8.282 8.354 181,811 +0.04(+0.50%)
Jun 29, 2017 8.312 8.330 8.270 8.312 110,474 +0.00(+0.00%)
Jun 28, 2017 8.240 8.336 8.240 8.312 143,836 +0.07(+0.87%)
Jun 27, 2017 8.252 8.291 8.222 8.240 180,378 -0.05(-0.58%)
Jun 26, 2017 8.342 8.361 8.258 8.288 262,162 -0.05(-0.57%)
Jun 23, 2017 8.372 8.384 8.330 8.336 168,526 -0.03(-0.36%)
Jun 22, 2017 8.491 8.503 8.360 8.366 180,531 -0.12(-1.41%)
Jun 21, 2017 8.491 8.509 8.431 8.485 123,661 -0.02(-0.21%)
Jun 20, 2017 8.473 8.521 8.455 8.503 85,339 +0.01(+0.14%)
Jun 19, 2017 8.467 8.521 8.425 8.491 152,790 +0.03(+0.35%)
Jun 16, 2017 8.473 8.491 8.431 8.461 97,003 +0.01(+0.14%)
Jun 15, 2017 8.485 8.497 8.437 8.449 118,139 -0.06(-0.70%)
Jun 14, 2017 8.515 8.527 8.479 8.509 55,311 -0.01(-0.14%)
Jun 13, 2017 8.497 8.539 8.497 8.521 61,957 +0.03(+0.41%)
Jun 12, 2017 8.528 8.534 8.468 8.486 84,935 -0.04(-0.42%)
Jun 09, 2017 8.528 8.546 8.492 8.522 46,392 +0.01(+0.07%)
Jun 08, 2017 8.528 8.543 8.468 8.516 77,487 -0.01(-0.14%)
Jun 07, 2017 8.552 8.552 8.516 8.528 71,830 -0.04(-0.42%)
Jun 06, 2017 8.522 8.582 8.486 8.564 181,752 +0.02(+0.21%)
Jun 05, 2017 8.558 8.576 8.528 8.546 160,315 -0.04(-0.42%)
Jun 02, 2017 8.605 8.629 8.576 8.582 97,382 -0.02(-0.28%)
Jun 01, 2017 8.683 8.713 8.605 8.605 154,685 -0.08(-0.89%)
May 31, 2017 8.659 8.701 8.652 8.683 77,735 +0.02(+0.28%)
May 30, 2017 8.617 8.659 8.589 8.659 102,332 +0.04(+0.41%)
May 26, 2017 8.665 8.665 8.617 8.623 71,893 -0.07(-0.75%)
May 25, 2017 8.647 8.689 8.623 8.689 82,506 +0.07(+0.83%)
May 24, 2017 8.659 8.659 8.599 8.617 133,284 -0.05(-0.62%)
May 23, 2017 8.635 8.701 8.623 8.671 105,324 +0.04(+0.41%)
May 22, 2017 8.564 8.635 8.528 8.635 101,826 +0.08(+0.97%)
May 19, 2017 8.617 8.617 8.516 8.552 146,862 -0.07(-0.76%)
May 18, 2017 8.582 8.617 8.540 8.617 100,389 +0.03(+0.35%)
May 17, 2017 8.635 8.638 8.582 8.588 73,658 -0.08(-0.96%)
May 16, 2017 8.665 8.677 8.611 8.671 69,168 +0.01(+0.07%)
May 15, 2017 8.635 8.671 8.612 8.665 118,178 +0.01(+0.14%)
May 12, 2017 8.599 8.659 8.599 8.653 79,396 +0.06(+0.69%)
May 11, 2017 8.588 8.617 8.573 8.594 52,318 +0.02(+0.27%)
May 10, 2017 8.517 8.571 8.517 8.571 81,019 +0.05(+0.56%)
May 09, 2017 8.488 8.523 8.458 8.523 100,067 +0.06(+0.70%)
May 08, 2017 8.529 8.559 8.452 8.464 217,883 -0.05(-0.63%)
May 05, 2017 8.553 8.583 8.511 8.517 72,448 -0.03(-0.35%)
May 04, 2017 8.636 8.642 8.529 8.547 120,719 -0.08(-0.96%)
May 03, 2017 8.677 8.713 8.577 8.630 223,978 -0.05(-0.61%)
May 02, 2017 8.683 8.701 8.571 8.683 95,955 -0.01(-0.07%)
May 01, 2017 8.707 8.743 8.677 8.689 163,677 -0.02(-0.20%)
Apr 28, 2017 8.660 8.722 8.630 8.707 108,435 +0.04(+0.48%)
Apr 27, 2017 8.707 8.731 8.666 8.666 109,773 -0.02(-0.27%)
Apr 26, 2017 8.743 8.772 8.689 8.689 135,495 -0.06(-0.68%)
Apr 25, 2017 8.689 8.755 8.679 8.749 199,847 +0.05(+0.61%)
Apr 24, 2017 8.689 8.701 8.654 8.695 123,922 +0.04(+0.41%)
Apr 21, 2017 8.689 8.689 8.636 8.660 116,532 -0.02(-0.21%)
Apr 20, 2017 8.648 8.677 8.606 8.677 104,680 +0.03(+0.34%)
Apr 19, 2017 8.594 8.660 8.594 8.648 112,184 +0.07(+0.76%)
Apr 18, 2017 8.559 8.600 8.541 8.583 73,255 +0.05(+0.63%)
Apr 17, 2017 8.559 8.577 8.518 8.529 90,231 -0.05(-0.55%)
Apr 13, 2017 8.577 8.600 8.565 8.577 58,530 -0.01(-0.07%)
Apr 12, 2017 8.588 8.636 8.583 8.583 73,753 -0.04(-0.48%)
Apr 11, 2017 8.606 8.624 8.571 8.624 68,526 -0.02(-0.22%)
Apr 10, 2017 8.495 8.643 8.495 8.643 198,598 +0.15(+1.74%)
Apr 07, 2017 8.507 8.519 8.477 8.495 148,265 -0.02(-0.28%)
Apr 06, 2017 8.519 8.531 8.466 8.519 117,231 +0.02(+0.21%)
Apr 05, 2017 8.519 8.531 8.501 8.501 95,899 -0.02(-0.21%)
Apr 04, 2017 8.483 8.519 8.442 8.519 102,863 +0.05(+0.63%)
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.