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 )

13.03 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:31 AM 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 (%)
Jul 31, 2012 6.459 6.473 6.388 6.428 110,224 -0.01(-0.14%)
Jul 30, 2012 6.415 6.473 6.411 6.437 62,917 +0.00(+0.07%)
Jul 27, 2012 6.464 6.490 6.406 6.433 71,487 -0.03(-0.48%)
Jul 26, 2012 6.504 6.521 6.406 6.464 74,049 +0.00(+0.07%)
Jul 25, 2012 6.437 6.499 6.433 6.459 41,795 -0.00(-0.07%)
Jul 24, 2012 6.486 6.517 6.430 6.464 60,815 -0.01(-0.14%)
Jul 23, 2012 6.402 6.473 6.402 6.473 67,120 +0.01(+0.21%)
Jul 20, 2012 6.459 6.459 6.410 6.459 54,781 +0.04(+0.55%)
Jul 19, 2012 6.428 6.438 6.415 6.424 97,971 -0.00(-0.07%)
Jul 18, 2012 6.437 6.450 6.415 6.428 68,299 +0.00(+0.07%)
Jul 17, 2012 6.424 6.428 6.388 6.424 94,066 +0.00(+0.00%)
Jul 16, 2012 6.437 6.437 6.375 6.424 101,704 +0.06(+0.91%)
Jul 13, 2012 6.371 6.379 6.335 6.366 69,010 +0.05(+0.77%)
Jul 12, 2012 6.362 6.371 6.317 6.317 65,306 -0.03(-0.51%)
Jul 11, 2012 6.376 6.389 6.350 6.350 53,490 -0.01(-0.21%)
Jul 10, 2012 6.385 6.398 6.345 6.363 65,979 -0.00(-0.07%)
Jul 09, 2012 6.297 6.372 6.292 6.367 86,565 +0.06(+0.98%)
Jul 06, 2012 6.305 6.345 6.288 6.305 54,549 -0.04(-0.63%)
Jul 05, 2012 6.323 6.350 6.314 6.345 55,388 +0.03(+0.42%)
Jul 03, 2012 6.341 6.345 6.314 6.319 53,191 +0.00(+0.07%)
Jul 02, 2012 6.341 6.341 6.277 6.314 48,802 +0.01(+0.21%)
Jun 29, 2012 6.416 6.416 6.200 6.301 241,188 -0.04(-0.63%)
Jun 28, 2012 6.380 6.380 6.292 6.341 84,107 -0.03(-0.48%)
Jun 27, 2012 6.389 6.406 6.327 6.372 127,131 +0.03(+0.42%)
Jun 26, 2012 6.345 6.367 6.314 6.345 77,083 +0.02(+0.35%)
Jun 25, 2012 6.283 6.323 6.271 6.323 61,616 -0.05(-0.76%)
Jun 22, 2012 6.345 6.385 6.235 6.372 70,610 +0.06(+0.98%)
Jun 21, 2012 6.380 6.389 6.288 6.310 96,523 -0.04(-0.69%)
Jun 20, 2012 6.279 6.354 6.235 6.354 74,647 +0.07(+1.05%)
Jun 19, 2012 6.222 6.288 6.230 6.288 55,858 +0.07(+1.06%)
Jun 18, 2012 6.279 6.297 6.151 6.222 85,286 +0.04(+0.64%)
Jun 15, 2012 6.266 6.283 6.147 6.182 78,974 -0.02(-0.36%)
Jun 14, 2012 6.208 6.235 6.178 6.204 59,128 -0.02(-0.28%)
Jun 13, 2012 6.389 6.389 6.160 6.222 65,215 -0.04(-0.58%)
Jun 12, 2012 6.245 6.271 6.140 6.258 101,410 +0.11(+1.71%)
Jun 11, 2012 6.249 6.249 6.074 6.153 56,883 +0.02(+0.29%)
Jun 08, 2012 6.043 6.135 6.008 6.135 100,735 +0.07(+1.16%)
Jun 07, 2012 6.140 6.140 6.052 6.065 124,115 -0.05(-0.86%)
Jun 06, 2012 6.153 6.227 6.061 6.118 147,071 +0.00(+0.07%)
Jun 05, 2012 6.135 6.139 6.078 6.113 133,008 -0.07(-1.06%)
Jun 04, 2012 6.354 6.354 6.118 6.179 128,153 -0.12(-1.95%)
Jun 01, 2012 6.328 6.447 6.205 6.302 82,639 -0.03(-0.42%)
May 31, 2012 6.293 6.359 6.262 6.328 147,248 +0.01(+0.21%)
May 30, 2012 6.394 6.403 6.284 6.315 113,984 -0.04(-0.69%)
May 29, 2012 6.359 6.359 6.333 6.359 154,060 +0.05(+0.83%)
May 25, 2012 6.289 6.319 6.262 6.306 150,573 +0.02(+0.35%)
May 24, 2012 6.240 6.284 6.240 6.284 92,590 +0.06(+0.92%)
May 23, 2012 6.197 6.249 6.197 6.227 176,518 +0.04(+0.71%)
May 22, 2012 6.219 6.219 6.153 6.183 93,147 -0.01(-0.21%)
May 21, 2012 6.144 6.197 6.131 6.197 113,373 +0.06(+0.93%)
May 18, 2012 6.188 6.227 6.140 6.140 145,593 -0.00(-0.07%)
May 17, 2012 6.276 6.341 6.140 6.144 295,113 -0.12(-1.96%)
May 16, 2012 6.205 6.267 6.162 6.267 129,084 +0.10(+1.64%)
May 15, 2012 6.333 6.333 6.135 6.166 233,783 -0.13(-2.09%)
May 14, 2012 6.346 6.358 6.276 6.297 154,338 -0.06(-0.90%)
May 11, 2012 6.271 6.403 6.271 6.354 172,046 +0.12(+1.88%)
May 10, 2012 6.294 6.316 6.215 6.237 240,992 -0.04(-0.63%)
May 09, 2012 6.250 6.298 6.237 6.276 107,119 +0.02(+0.35%)
May 08, 2012 6.198 6.255 6.180 6.255 106,158 +0.05(+0.84%)
May 07, 2012 6.250 6.250 6.198 6.202 122,375 -0.04(-0.63%)
May 04, 2012 6.224 6.276 6.220 6.242 142,459 -0.02(-0.35%)
May 03, 2012 6.381 6.381 6.224 6.263 148,562 -0.04(-0.62%)
May 02, 2012 6.333 6.333 6.263 6.303 162,983 -0.01(-0.21%)
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.