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 (%)
Jul 29, 2022 9.756 9.921 9.714 9.847 128,074 +0.14(+1.45%)
Jul 28, 2022 9.540 9.714 9.479 9.706 123,178 +0.20(+2.09%)
Jul 27, 2022 9.441 9.540 9.433 9.507 82,585 +0.14(+1.50%)
Jul 26, 2022 9.516 9.540 9.367 9.367 57,387 -0.16(-1.65%)
Jul 25, 2022 9.598 9.623 9.474 9.524 55,266 -0.01(-0.09%)
Jul 22, 2022 9.557 9.673 9.458 9.532 83,967 +0.02(+0.26%)
Jul 21, 2022 9.383 9.516 9.309 9.507 49,047 +0.14(+1.50%)
Jul 20, 2022 9.333 9.375 9.275 9.367 89,911 +0.08(+0.89%)
Jul 19, 2022 9.350 9.375 9.238 9.284 79,430 +0.00(+0.00%)
Jul 18, 2022 9.424 9.458 9.209 9.284 63,847 -0.07(-0.80%)
Jul 15, 2022 9.524 9.524 9.358 9.358 81,752 -0.17(-1.74%)
Jul 14, 2022 9.482 9.524 9.358 9.524 74,114 -0.01(-0.13%)
Jul 13, 2022 9.454 9.537 9.295 9.537 134,924 +0.07(+0.70%)
Jul 12, 2022 9.322 9.479 9.322 9.471 144,338 +0.17(+1.86%)
Jul 11, 2022 9.240 9.347 9.149 9.298 181,171 +0.09(+0.98%)
Jul 08, 2022 9.125 9.215 9.125 9.207 94,695 +0.11(+1.18%)
Jul 07, 2022 9.166 9.166 9.100 9.100 66,655 -0.04(-0.45%)
Jul 06, 2022 9.182 9.195 9.034 9.141 57,961 -0.01(-0.09%)
Jul 05, 2022 9.191 9.191 9.067 9.149 60,387 -0.07(-0.71%)
Jul 01, 2022 9.059 9.224 9.018 9.215 41,796 +0.14(+1.54%)
Jun 30, 2022 9.075 9.075 8.919 9.075 145,806 +0.03(+0.36%)
Jun 29, 2022 9.092 9.108 9.009 9.042 197,021 -0.12(-1.26%)
Jun 28, 2022 9.084 9.174 9.081 9.158 66,756 +0.07(+0.82%)
Jun 27, 2022 9.092 9.117 9.059 9.084 38,928 +0.03(+0.36%)
Jun 24, 2022 9.084 9.100 9.051 9.051 75,934 +0.01(+0.09%)
Jun 23, 2022 9.108 9.117 9.042 9.042 78,835 -0.07(-0.81%)
Jun 22, 2022 9.133 9.166 9.088 9.117 62,570 -0.02(-0.18%)
Jun 21, 2022 9.149 9.191 9.043 9.133 162,668 +0.13(+1.46%)
Jun 17, 2022 8.960 9.026 8.935 9.001 63,458 +0.11(+1.20%)
Jun 16, 2022 9.191 9.191 8.878 8.894 114,948 -0.34(-3.66%)
Jun 15, 2022 9.232 9.322 9.166 9.232 107,954 +0.02(+0.27%)
Jun 14, 2022 9.092 9.232 9.075 9.207 169,021 +0.14(+1.59%)
Jun 13, 2022 9.260 9.263 9.055 9.063 119,426 -0.25(-2.72%)
Jun 10, 2022 9.276 9.342 9.202 9.317 155,586 -0.02(-0.18%)
Jun 09, 2022 9.366 9.366 9.276 9.333 247,058 -0.03(-0.35%)
Jun 08, 2022 9.317 9.383 9.276 9.366 127,686 +0.01(+0.09%)
Jun 07, 2022 9.292 9.383 9.280 9.358 54,073 +0.06(+0.62%)
Jun 06, 2022 9.301 9.374 9.260 9.301 132,987 +0.00(+0.00%)
Jun 03, 2022 9.366 9.370 9.268 9.301 44,490 -0.08(-0.87%)
Jun 02, 2022 9.391 9.407 9.292 9.383 77,766 +0.02(+0.26%)
Jun 01, 2022 9.415 9.415 9.292 9.358 41,294 -0.03(-0.35%)
May 31, 2022 9.415 9.415 9.293 9.391 196,030 +0.01(+0.09%)
May 27, 2022 9.350 9.432 9.333 9.383 90,752 +0.09(+0.97%)
May 26, 2022 9.121 9.440 9.072 9.292 146,521 +0.18(+1.98%)
May 25, 2022 9.112 9.182 9.039 9.112 172,457 -0.03(-0.36%)
May 24, 2022 9.112 9.194 9.104 9.145 83,847 -0.02(-0.27%)
May 23, 2022 9.227 9.268 9.161 9.170 76,629 +0.02(+0.18%)
May 20, 2022 9.194 9.252 9.145 9.153 84,156 -0.07(-0.71%)
May 19, 2022 9.145 9.252 9.088 9.219 90,961 +0.07(+0.72%)
May 18, 2022 9.071 9.227 9.055 9.153 188,039 +0.05(+0.54%)
May 17, 2022 9.047 9.112 9.039 9.104 139,585 +0.11(+1.28%)
May 16, 2022 9.145 9.145 8.990 8.990 291,009 -0.11(-1.26%)
May 13, 2022 9.080 9.211 9.055 9.104 179,898 +0.06(+0.68%)
May 12, 2022 9.043 9.157 8.954 9.043 328,929 -0.02(-0.27%)
May 11, 2022 9.255 9.279 9.059 9.067 148,878 -0.18(-1.94%)
May 10, 2022 9.377 9.377 9.190 9.247 227,342 -0.05(-0.53%)
May 09, 2022 9.385 9.391 9.271 9.295 179,419 -0.11(-1.21%)
May 06, 2022 9.417 9.483 9.401 9.409 173,221 -0.03(-0.34%)
May 05, 2022 9.597 9.597 9.426 9.442 154,213 -0.16(-1.69%)
May 04, 2022 9.540 9.605 9.417 9.605 101,997 +0.12(+1.29%)
May 03, 2022 9.466 9.540 9.426 9.483 136,500 +0.02(+0.17%)
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.