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 )

12.98 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2002 3.665 3.691 3.665 3.669 85,715 +0.00(+0.10%)
Aug 29, 2002 3.665 3.669 3.665 3.665 323,993 +0.00(+0.00%)
Aug 28, 2002 3.665 3.669 3.665 3.665 136,389 -0.00(-0.10%)
Aug 27, 2002 3.665 3.677 3.665 3.669 54,987 -0.00(-0.10%)
Aug 26, 2002 3.665 3.691 3.665 3.673 57,952 +0.01(+0.20%)
Aug 23, 2002 3.669 3.669 3.665 3.665 269,545 -0.00(-0.10%)
Aug 22, 2002 3.665 3.673 3.665 3.669 92,184 +0.00(+0.00%)
Aug 21, 2002 3.665 3.673 3.665 3.669 200,002 +0.00(+0.10%)
Aug 20, 2002 3.665 3.669 3.665 3.665 50,404 +0.00(+0.10%)
Aug 16, 2002 3.658 3.665 3.658 3.662 32,075 +0.00(+0.00%)
Aug 15, 2002 3.658 3.662 3.658 3.662 61,995 +0.00(+0.00%)
Aug 14, 2002 3.662 3.665 3.658 3.662 114,017 +0.00(+0.00%)
Aug 13, 2002 3.658 3.662 3.658 3.662 55,526 -0.00(-0.10%)
Aug 12, 2002 3.662 3.665 3.662 3.665 110,513 +0.00(+0.10%)
Aug 07, 2002 3.658 3.662 3.654 3.662 42,588 +0.00(+0.10%)
Aug 06, 2002 3.662 3.665 3.658 3.658 86,524 -0.00(-0.10%)
Aug 05, 2002 3.658 3.662 3.658 3.662 51,752 +0.00(+0.00%)
Aug 02, 2002 3.654 3.662 3.654 3.662 74,124 +0.00(+0.10%)
Aug 01, 2002 3.669 3.669 3.654 3.658 18,059,534 -0.01(-0.20%)
Jul 31, 2002 3.665 3.669 3.658 3.665 109,435 +0.00(+0.00%)
Jul 30, 2002 3.662 3.665 3.662 3.665 22,372 +0.01(+0.30%)
Jul 29, 2002 3.658 3.662 3.654 3.654 97,036 -0.01(-0.40%)
Jul 26, 2002 3.654 3.669 3.654 3.669 92,184 +0.01(+0.30%)
Jul 25, 2002 3.654 3.658 3.654 3.658 60,378 +0.00(+0.00%)
Jul 24, 2002 3.654 3.658 3.654 3.658 75,742 +0.00(+0.10%)
Jul 23, 2002 3.654 3.665 3.654 3.654 41,509 +0.00(+0.00%)
Jul 22, 2002 3.654 3.658 3.654 3.654 115,904 +0.00(+0.00%)
Jul 19, 2002 3.647 3.654 3.647 3.654 92,454 +0.00(+0.00%)
Jul 17, 2002 3.654 3.658 3.654 3.654 46,900 +0.00(+0.00%)
Jul 12, 2002 3.647 3.654 3.647 3.654 80,863 +0.00(+0.10%)
Jul 11, 2002 3.651 3.651 3.639 3.651 161,996 +0.00(+0.00%)
Jul 10, 2002 3.651 3.665 3.643 3.651 209,975 -0.00(-0.10%)
Jul 09, 2002 3.658 3.658 3.651 3.654 106,470 -0.00(-0.10%)
Jul 08, 2002 3.658 3.658 3.658 3.658 103,774 +0.00(+0.00%)
Jul 05, 2002 3.665 3.665 3.658 3.658 32,075 +0.00(+0.00%)
Jul 04, 2002 3.651 3.669 3.651 3.658 98,923 +0.00(+0.00%)
Jul 03, 2002 3.651 3.669 3.651 3.658 98,923 +0.01(+0.20%)
Jul 02, 2002 3.647 3.662 3.647 3.651 82,211 +0.00(+0.10%)
Jul 01, 2002 3.639 3.651 3.639 3.647 126,955 +0.01(+0.20%)
Jun 28, 2002 3.639 3.647 3.636 3.639 219,948 -0.01(-0.20%)
Jun 27, 2002 3.639 3.651 3.639 3.647 59,030 +0.01(+0.20%)
Jun 26, 2002 3.643 3.647 3.639 3.639 48,248 -0.00(-0.10%)
Jun 25, 2002 3.647 3.651 3.639 3.643 94,610 -0.00(-0.10%)
Jun 21, 2002 3.647 3.647 3.647 3.647 38,544 +0.00(+0.00%)
Jun 20, 2002 3.643 3.647 3.643 3.647 46,092 +0.00(+0.10%)
Jun 19, 2002 3.643 3.643 3.639 3.643 71,699 +0.00(+0.00%)
Jun 18, 2002 3.639 3.647 3.636 3.643 182,482 +0.00(+0.10%)
Jun 17, 2002 3.639 3.643 3.639 3.639 404,317 +0.00(+0.00%)
Jun 14, 2002 3.639 3.643 3.636 3.639 288,683 +0.00(+0.00%)
Jun 12, 2002 3.636 3.643 3.636 3.639 55,795 +0.00(+0.10%)
Jun 11, 2002 3.636 3.643 3.636 3.636 86,524 +0.00(+0.00%)
Jun 10, 2002 3.632 3.639 3.632 3.636 2,291,135 +0.00(+0.10%)
Jun 07, 2002 3.632 3.636 3.632 3.632 53,909 +0.00(+0.00%)
Jun 06, 2002 3.632 3.636 3.632 3.632 57,413 -0.00(-0.10%)
Jun 05, 2002 3.636 3.636 3.632 3.636 66,308 +0.00(+0.10%)
May 31, 2002 3.628 3.632 3.628 3.632 116,174 +0.00(+0.00%)
May 28, 2002 3.625 3.636 3.625 3.632 141,241 +0.01(+0.20%)
May 27, 2002 3.625 3.625 3.625 3.625 50,674 +0.00(+0.00%)
May 24, 2002 3.625 3.625 3.625 3.625 50,674 +0.00(+0.00%)
May 23, 2002 3.628 3.628 3.625 3.625 6,091,723 -0.00(-0.10%)
May 22, 2002 3.628 3.632 3.625 3.628 29,919 +0.00(+0.00%)
May 21, 2002 3.625 3.636 3.625 3.628 161,457 +0.00(+0.10%)
May 20, 2002 3.625 3.632 3.625 3.625 119,678 +0.00(+0.00%)
May 17, 2002 3.628 3.628 3.625 3.625 18,598 +0.00(+0.10%)
May 16, 2002 3.625 3.632 3.621 3.621 171,161 -0.00(-0.10%)
May 15, 2002 3.628 3.628 3.625 3.625 88,410 -0.00(-0.10%)
May 14, 2002 3.628 3.636 3.625 3.628 94,879 +0.00(+0.00%)
May 13, 2002 3.617 3.636 3.617 3.628 54,717 +0.01(+0.20%)
May 10, 2002 3.621 3.625 3.617 3.621 38,275 +0.00(+0.00%)
May 09, 2002 3.621 3.625 3.617 3.621 78,976 +0.00(+0.00%)
May 08, 2002 3.617 3.625 3.613 3.621 114,017 +0.00(+0.10%)
May 07, 2002 3.613 3.617 3.613 3.617 122,912 +0.00(+0.00%)
May 06, 2002 3.610 3.617 3.610 3.617 55,795 +0.00(+0.10%)
May 03, 2002 3.610 3.617 3.610 3.613 33,154 +0.00(+0.10%)
May 02, 2002 3.617 3.617 3.610 3.610 107,548 -0.00(-0.10%)
May 01, 2002 3.621 3.628 3.613 3.613 76,011 -0.01(-0.20%)
Apr 30, 2002 3.625 3.625 3.617 3.621 61,186 +0.00(+0.10%)
Apr 29, 2002 3.617 3.625 3.617 3.617 43,935 -0.01(-0.31%)
Apr 26, 2002 3.617 3.628 3.617 3.628 278,170 +0.01(+0.31%)
Apr 25, 2002 3.617 3.628 3.617 3.617 71,429 +0.00(+0.00%)
Apr 24, 2002 3.617 3.617 3.617 3.617 94,071 -0.01(-0.41%)
Apr 23, 2002 3.610 3.632 3.606 3.632 177,091 +0.03(+0.72%)
Apr 22, 2002 3.606 3.610 3.602 3.606 48,248 +0.01(+0.21%)
Apr 19, 2002 3.606 3.610 3.599 3.599 57,952 +0.00(+0.00%)
Apr 18, 2002 3.599 3.599 3.599 3.599 15,903 +0.00(+0.00%)
Apr 17, 2002 3.599 3.606 3.599 3.599 64,960 +0.00(+0.00%)
Apr 16, 2002 3.599 3.606 3.599 3.599 67,925 +0.00(+0.00%)
Apr 15, 2002 3.595 3.599 3.591 3.599 99,462 +0.00(+0.10%)
Apr 12, 2002 3.595 3.595 3.595 3.595 25,337 -0.00(-0.10%)
Apr 11, 2002 3.591 3.602 3.591 3.599 182,751 +0.00(+0.10%)
Apr 10, 2002 3.595 3.606 3.595 3.595 49,326 +0.00(+0.00%)
Apr 09, 2002 3.599 3.602 3.595 3.595 94,879 -0.01(-0.21%)
Apr 08, 2002 3.599 3.606 3.595 3.602 73,046 +0.01(+0.31%)
Apr 05, 2002 3.595 3.599 3.591 3.591 32,075 -0.00(-0.10%)
Apr 04, 2002 3.595 3.599 3.595 3.595 144,206 -0.00(-0.10%)
Apr 03, 2002 3.595 3.602 3.595 3.599 97,844 +0.00(+0.10%)
Apr 02, 2002 3.595 3.602 3.595 3.595 247,981 -0.00(-0.10%)
Apr 01, 2002 3.602 3.610 3.599 3.599 28,571 +0.00(+0.10%)
Mar 29, 2002 3.591 3.602 3.591 3.595 54,178 +0.00(+0.00%)
Mar 28, 2002 3.591 3.602 3.591 3.595 54,178 +0.00(+0.10%)
Mar 27, 2002 3.610 3.610 3.591 3.591 103,505 -0.01(-0.21%)
Mar 26, 2002 3.599 3.606 3.595 3.599 57,682 +0.00(+0.10%)
Mar 25, 2002 3.610 3.610 3.595 3.595 211,053 -0.01(-0.21%)
Mar 22, 2002 3.610 3.610 3.595 3.602 83,289 +0.01(+0.21%)
Mar 21, 2002 3.595 3.613 3.595 3.595 76,011 -0.00(-0.10%)
Mar 20, 2002 3.602 3.602 3.595 3.599 45,553 -0.00(-0.10%)
Mar 19, 2002 3.591 3.617 3.591 3.602 231,808 +0.01(+0.21%)
Mar 18, 2002 3.606 3.606 3.595 3.595 82,750 -0.01(-0.41%)
Mar 15, 2002 3.606 3.610 3.606 3.610 93,532 +0.00(+0.00%)
Mar 14, 2002 3.606 3.610 3.602 3.610 73,855 +0.00(+0.00%)
Mar 13, 2002 3.602 3.610 3.602 3.610 36,388 +0.01(+0.21%)
Mar 12, 2002 3.606 3.606 3.602 3.602 130,999 +0.00(+0.00%)
Mar 11, 2002 3.606 3.606 3.602 3.602 106,470 -0.00(-0.10%)
Mar 08, 2002 3.617 3.617 3.602 3.606 118,060 -0.01(-0.31%)
Mar 07, 2002 3.606 3.621 3.606 3.617 162,266 +0.00(+0.00%)
Mar 06, 2002 3.617 3.617 3.606 3.617 513,483 +0.00(+0.00%)
Mar 05, 2002 3.617 3.617 3.602 3.617 287,065 +0.00(+0.00%)
Mar 04, 2002 3.602 3.617 3.602 3.617 60,378 +0.01(+0.31%)
Mar 01, 2002 3.602 3.613 3.602 3.606 63,343 +0.00(+0.00%)
Feb 28, 2002 3.602 3.606 3.602 3.606 32,884 +0.00(+0.00%)
Feb 27, 2002 3.602 3.613 3.602 3.606 88,141 +0.00(+0.10%)
Feb 26, 2002 3.599 3.610 3.599 3.602 108,087 -0.00(-0.10%)
Feb 25, 2002 3.599 3.617 3.591 3.606 90,567 +0.00(+0.00%)
Feb 22, 2002 3.595 3.606 3.595 3.606 198,385 +0.01(+0.21%)
Feb 21, 2002 3.599 3.606 3.595 3.599 82,211 +0.00(+0.00%)
Feb 20, 2002 3.617 3.617 3.599 3.599 36,927 -0.01(-0.31%)
Feb 19, 2002 3.599 3.610 3.599 3.610 69,542 +0.01(+0.21%)
Feb 18, 2002 3.602 3.602 3.599 3.602 67,386 +0.00(+0.00%)
Feb 15, 2002 3.602 3.602 3.599 3.602 67,386 +0.00(+0.10%)
Feb 14, 2002 3.606 3.606 3.599 3.599 88,949 -0.01(-0.31%)
Feb 13, 2002 3.599 3.610 3.599 3.610 59,299 +0.01(+0.21%)
Feb 12, 2002 3.599 3.606 3.599 3.602 107,818 +0.00(+0.10%)
Feb 11, 2002 3.599 3.606 3.588 3.599 420,221 +0.00(+0.00%)
Feb 08, 2002 3.606 3.606 3.599 3.599 69,003 -0.01(-0.31%)
Feb 07, 2002 3.610 3.610 3.602 3.610 108,626 +0.01(+0.21%)
Feb 06, 2002 3.606 3.610 3.602 3.602 98,384 -0.00(-0.10%)
Feb 05, 2002 3.617 3.632 3.602 3.606 187,333 -0.01(-0.31%)
Feb 04, 2002 3.621 3.621 3.617 3.617 94,610 +0.00(+0.00%)
Feb 01, 2002 3.610 3.617 3.606 3.617 115,904 +0.01(+0.31%)
Jan 31, 2002 3.617 3.617 3.602 3.606 146,902 -0.01(-0.21%)
Jan 30, 2002 3.610 3.621 3.606 3.613 150,675 +0.00(+0.00%)
Jan 29, 2002 3.610 3.617 3.606 3.613 114,287 -0.01(-0.20%)
Jan 28, 2002 3.606 3.621 3.606 3.621 113,478 +0.01(+0.31%)
Jan 25, 2002 3.610 3.613 3.606 3.610 404,317 +0.00(+0.00%)
Jan 24, 2002 3.613 3.613 3.610 3.610 53,369 -0.01(-0.21%)
Jan 23, 2002 3.602 3.617 3.602 3.617 142,859 +0.01(+0.41%)
Jan 22, 2002 3.606 3.613 3.602 3.602 216,714 -0.01(-0.21%)
Jan 21, 2002 3.602 3.610 3.602 3.610 53,909 +0.00(+0.00%)
Jan 18, 2002 3.602 3.610 3.602 3.610 53,909 +0.00(+0.10%)
Jan 17, 2002 3.599 3.606 3.599 3.606 43,935 +0.00(+0.10%)
Jan 16, 2002 3.599 3.602 3.599 3.602 114,556 +0.00(+0.10%)
Jan 15, 2002 3.595 3.613 3.591 3.599 76,011 +0.01(+0.21%)
Jan 14, 2002 3.584 3.595 3.584 3.591 83,559 +0.01(+0.21%)
Jan 11, 2002 3.580 3.591 3.580 3.584 54,717 +0.00(+0.10%)
Jan 10, 2002 3.588 3.588 3.576 3.580 83,828 -0.03(-0.92%)
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.