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 31, 2023 10.91 10.91 10.79 10.85 140,023 -0.02(-0.17%)
Jul 28, 2023 10.71 10.91 10.68 10.87 190,362 +0.19(+1.79%)
Jul 27, 2023 10.70 10.74 10.64 10.68 118,743 +0.04(+0.34%)
Jul 26, 2023 10.67 10.67 10.58 10.64 52,248 +0.00(+0.00%)
Jul 25, 2023 10.70 10.75 10.61 10.64 66,154 -0.05(-0.43%)
Jul 24, 2023 10.72 10.76 10.64 10.68 68,179 +0.04(+0.34%)
Jul 21, 2023 10.71 10.71 10.62 10.65 73,702 -0.04(-0.34%)
Jul 20, 2023 10.61 10.69 10.56 10.68 50,999 +0.09(+0.86%)
Jul 19, 2023 10.60 10.64 10.50 10.59 73,167 +0.02(+0.17%)
Jul 18, 2023 10.60 10.62 10.52 10.58 67,627 +0.01(+0.09%)
Jul 17, 2023 10.58 10.60 10.53 10.57 75,461 +0.01(+0.09%)
Jul 14, 2023 10.58 10.58 10.48 10.56 88,570 +0.00(+0.00%)
Jul 13, 2023 10.62 10.68 10.51 10.56 86,551 -0.02(-0.23%)
Jul 12, 2023 10.61 10.63 10.53 10.58 86,450 +0.04(+0.34%)
Jul 11, 2023 10.57 10.62 10.50 10.54 88,485 +0.03(+0.26%)
Jul 10, 2023 10.60 10.60 10.43 10.52 91,280 +0.07(+0.69%)
Jul 07, 2023 10.44 10.52 10.35 10.45 192,333 +0.05(+0.43%)
Jul 06, 2023 10.46 10.48 10.36 10.40 102,595 -0.06(-0.60%)
Jul 05, 2023 10.68 10.69 10.42 10.46 143,716 -0.23(-2.11%)
Jul 03, 2023 10.58 10.71 10.57 10.69 58,104 +0.18(+1.71%)
Jun 30, 2023 10.53 10.57 10.46 10.51 128,444 +0.07(+0.69%)
Jun 29, 2023 10.52 10.52 10.39 10.44 86,820 -0.09(-0.86%)
Jun 28, 2023 10.32 10.55 10.29 10.53 138,296 +0.24(+2.37%)
Jun 27, 2023 10.29 10.35 10.21 10.28 117,217 +0.02(+0.18%)
Jun 26, 2023 10.22 10.31 10.20 10.27 93,251 +0.08(+0.80%)
Jun 23, 2023 10.26 10.29 10.18 10.18 96,668 -0.07(-0.70%)
Jun 22, 2023 10.16 10.28 10.12 10.26 115,245 +0.13(+1.25%)
Jun 21, 2023 10.07 10.18 10.07 10.13 155,381 +0.03(+0.27%)
Jun 20, 2023 10.20 10.21 10.07 10.10 111,234 -0.06(-0.62%)
Jun 16, 2023 10.18 10.23 10.16 10.17 78,678 -0.02(-0.18%)
Jun 15, 2023 10.23 10.27 10.17 10.18 99,616 -0.05(-0.53%)
Jun 14, 2023 10.41 10.45 10.12 10.24 113,501 -0.13(-1.27%)
Jun 13, 2023 10.39 10.43 10.35 10.37 106,277 +0.04(+0.35%)
Jun 12, 2023 10.25 10.33 10.22 10.33 112,652 +0.14(+1.40%)
Jun 09, 2023 10.19 10.22 10.15 10.19 92,451 +0.04(+0.35%)
Jun 08, 2023 10.24 10.24 10.11 10.16 110,146 -0.09(-0.87%)
Jun 07, 2023 10.15 10.35 10.11 10.25 103,260 +0.12(+1.24%)
Jun 06, 2023 10.09 10.20 10.07 10.12 103,278 +0.00(+0.00%)
Jun 05, 2023 10.08 10.13 10.00 10.12 81,807 +0.04(+0.44%)
Jun 02, 2023 9.996 10.10 9.942 10.08 120,400 +0.09(+0.89%)
Jun 01, 2023 9.933 10.02 9.906 9.987 82,106 +0.08(+0.81%)
May 31, 2023 9.862 9.933 9.817 9.906 101,842 +0.07(+0.73%)
May 30, 2023 9.862 9.862 9.790 9.835 76,363 -0.01(-0.09%)
May 26, 2023 9.781 9.862 9.772 9.844 65,713 +0.04(+0.46%)
May 25, 2023 9.817 9.817 9.772 9.799 63,962 -0.02(-0.18%)
May 24, 2023 9.871 9.871 9.790 9.817 59,555 -0.05(-0.54%)
May 23, 2023 9.889 9.897 9.862 9.871 89,060 +0.01(+0.09%)
May 22, 2023 9.880 9.906 9.853 9.862 45,211 +0.02(+0.18%)
May 19, 2023 9.889 9.897 9.826 9.844 87,234 -0.04(-0.45%)
May 18, 2023 9.880 9.902 9.862 9.889 69,577 +0.01(+0.09%)
May 17, 2023 9.969 9.969 9.880 9.880 75,582 -0.04(-0.36%)
May 16, 2023 10.05 10.05 9.897 9.915 63,029 -0.12(-1.16%)
May 15, 2023 10.02 10.05 9.960 10.03 54,789 +0.01(+0.09%)
May 12, 2023 10.04 10.04 9.924 10.02 83,033 +0.04(+0.43%)
May 11, 2023 9.944 9.996 9.917 9.979 72,627 +0.05(+0.53%)
May 10, 2023 10.01 10.01 9.891 9.926 93,738 -0.01(-0.09%)
May 09, 2023 10.03 10.06 9.909 9.935 74,003 -0.05(-0.53%)
May 08, 2023 10.12 10.12 9.935 9.988 95,475 -0.09(-0.88%)
May 05, 2023 10.03 10.11 9.979 10.08 119,212 +0.10(+0.97%)
May 04, 2023 9.997 10.01 9.953 9.979 72,015 -0.01(-0.09%)
May 03, 2023 9.962 10.02 9.944 9.988 54,106 +0.03(+0.27%)
May 02, 2023 9.970 10.02 9.891 9.962 114,423 -0.06(-0.62%)
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.