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 UNCHANGED
Streaming Delayed 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 31, 2023 11.04 11.09 10.99 11.06 111,621 +0.03(+0.25%)
Aug 30, 2023 11.00 11.04 10.98 11.04 60,146 +0.00(+0.00%)
Aug 29, 2023 11.01 11.05 10.95 11.04 122,038 +0.04(+0.33%)
Aug 28, 2023 10.94 11.00 10.87 11.00 77,033 +0.10(+0.93%)
Aug 25, 2023 10.85 10.90 10.79 10.90 64,748 +0.06(+0.59%)
Aug 24, 2023 10.83 10.84 10.76 10.83 107,493 +0.06(+0.51%)
Aug 23, 2023 10.77 10.79 10.73 10.78 35,482 +0.06(+0.51%)
Aug 22, 2023 10.79 10.81 10.68 10.72 87,884 -0.03(-0.26%)
Aug 21, 2023 10.74 10.78 10.71 10.75 130,529 +0.05(+0.43%)
Aug 18, 2023 10.81 10.85 10.68 10.70 163,782 -0.12(-1.10%)
Aug 17, 2023 10.92 10.92 10.81 10.82 64,653 -0.06(-0.59%)
Aug 16, 2023 10.91 10.91 10.85 10.89 53,401 +0.01(+0.08%)
Aug 15, 2023 10.95 10.98 10.84 10.88 81,770 -0.07(-0.67%)
Aug 14, 2023 10.85 11.01 10.85 10.95 116,820 +0.10(+0.88%)
Aug 11, 2023 10.84 10.87 10.81 10.86 119,353 +0.05(+0.51%)
Aug 10, 2023 10.86 10.86 10.76 10.80 95,156 +0.04(+0.34%)
Aug 09, 2023 10.76 10.80 10.74 10.77 72,733 +0.01(+0.08%)
Aug 08, 2023 10.78 10.85 10.72 10.76 315,345 -0.05(-0.51%)
Aug 07, 2023 10.94 11.02 10.78 10.81 166,839 -0.10(-0.92%)
Aug 04, 2023 10.85 10.92 10.85 10.91 64,954 +0.05(+0.42%)
Aug 03, 2023 10.84 10.89 10.80 10.87 62,876 +0.01(+0.08%)
Aug 02, 2023 10.90 10.92 10.80 10.86 81,186 -0.05(-0.50%)
Aug 01, 2023 10.85 10.91 10.82 10.91 83,269 +0.06(+0.59%)
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 +0.20(+1.99%)
May 08, 2023 10.12 10.12 9.932 9.985 95,501 -0.09(-0.88%)
May 05, 2023 10.03 10.11 9.977 10.07 119,244 +0.10(+0.97%)
May 04, 2023 9.994 10.00 9.950 9.977 72,035 -0.01(-0.09%)
May 03, 2023 9.959 10.02 9.941 9.985 54,121 +0.03(+0.27%)
May 02, 2023 9.968 10.01 9.888 9.959 114,454 -0.06(-0.62%)
May 01, 2023 9.968 10.05 9.968 10.02 138,119 +0.01(+0.09%)
Apr 28, 2023 9.968 10.02 9.915 10.01 118,287 +0.06(+0.62%)
Apr 27, 2023 9.950 9.994 9.915 9.950 93,061 -0.02(-0.18%)
Apr 26, 2023 9.959 10.09 9.910 9.968 68,588 -0.02(-0.18%)
Apr 25, 2023 10.03 10.07 9.924 9.985 92,176 -0.13(-1.31%)
Apr 24, 2023 9.994 10.14 9.994 10.12 72,626 +0.09(+0.88%)
Apr 21, 2023 10.06 10.16 9.994 10.03 92,772 -0.09(-0.87%)
Apr 20, 2023 10.03 10.15 10.03 10.12 71,344 +0.10(+0.97%)
Apr 19, 2023 9.977 10.05 9.915 10.02 82,689 -0.02(-0.18%)
Apr 18, 2023 10.06 10.11 9.968 10.04 114,953 +0.02(+0.18%)
Apr 17, 2023 10.01 10.03 9.968 10.02 47,851 +0.04(+0.44%)
Apr 14, 2023 9.994 10.06 9.968 9.977 58,087 -0.03(-0.27%)
Apr 13, 2023 10.03 10.09 9.985 10.00 82,454 -0.01(-0.10%)
Apr 12, 2023 10.02 10.14 9.987 10.01 76,932 +0.03(+0.26%)
Apr 11, 2023 9.987 10.06 9.982 9.987 78,312 +0.00(+0.00%)
Apr 10, 2023 9.900 10.03 9.900 9.987 120,770 +0.04(+0.44%)
Apr 06, 2023 9.926 9.986 9.882 9.943 78,222 -0.01(-0.09%)
Apr 05, 2023 9.978 9.988 9.795 9.952 100,074 -0.03(-0.26%)
Apr 04, 2023 9.891 9.987 9.856 9.978 232,815 +0.08(+0.80%)
Apr 03, 2023 9.856 9.952 9.851 9.900 170,146 +0.09(+0.89%)
Mar 31, 2023 9.882 9.952 9.812 9.812 143,878 -0.01(-0.09%)
Mar 30, 2023 9.751 9.821 9.716 9.821 91,187 +0.13(+1.36%)
Mar 29, 2023 9.585 9.698 9.576 9.690 68,501 +0.16(+1.65%)
Mar 28, 2023 9.620 9.655 9.532 9.532 131,820 -0.07(-0.73%)
Mar 27, 2023 9.567 9.655 9.558 9.602 128,070 +0.08(+0.83%)
Mar 24, 2023 9.576 9.610 9.506 9.523 120,637 -0.06(-0.64%)
Mar 23, 2023 9.663 9.733 9.567 9.585 103,359 -0.02(-0.18%)
Mar 22, 2023 9.646 9.698 9.585 9.602 73,645 +0.01(+0.09%)
Mar 21, 2023 9.558 9.637 9.550 9.593 102,906 +0.07(+0.74%)
Mar 20, 2023 9.471 9.655 9.471 9.523 233,736 +0.09(+0.93%)
Mar 17, 2023 9.523 9.593 9.409 9.436 177,067 -0.11(-1.19%)
Mar 16, 2023 9.506 9.593 9.488 9.550 177,662 +0.01(+0.09%)
Mar 15, 2023 9.585 9.646 9.488 9.541 200,586 -0.12(-1.27%)
Mar 14, 2023 9.672 9.821 9.663 9.663 116,463 +0.03(+0.35%)
Mar 13, 2023 9.794 9.813 9.630 9.630 144,320 -0.21(-2.11%)
Mar 10, 2023 9.985 10.02 9.820 9.838 123,798 -0.17(-1.73%)
Mar 09, 2023 10.16 10.17 10.00 10.01 156,204 -0.12(-1.20%)
Mar 08, 2023 10.09 10.16 10.09 10.13 156,320 +0.03(+0.26%)
Mar 07, 2023 10.18 10.18 10.10 10.11 171,754 -0.05(-0.51%)
Mar 06, 2023 10.16 10.18 10.11 10.16 188,709 +0.07(+0.69%)
Mar 03, 2023 10.06 10.13 10.06 10.09 98,885 +0.03(+0.35%)
Mar 02, 2023 10.05 10.11 10.03 10.05 172,607 +0.00(+0.00%)
Mar 01, 2023 10.08 10.11 10.04 10.05 105,925 +0.00(+0.00%)
Feb 28, 2023 10.03 10.05 9.968 10.05 144,124 +0.09(+0.87%)
Feb 27, 2023 9.985 10.00 9.950 9.968 51,768 -0.02(-0.17%)
Feb 24, 2023 9.898 9.994 9.881 9.985 46,792 +0.07(+0.70%)
Feb 23, 2023 9.872 9.924 9.846 9.916 52,121 +0.07(+0.70%)
Feb 22, 2023 9.942 9.942 9.829 9.846 91,976 -0.07(-0.70%)
Feb 21, 2023 9.985 10.06 9.916 9.916 38,438 -0.12(-1.21%)
Feb 17, 2023 10.11 10.16 9.985 10.04 282,214 -0.04(-0.43%)
Feb 16, 2023 10.09 10.12 10.07 10.08 50,549 -0.02(-0.17%)
Feb 15, 2023 10.07 10.15 10.07 10.10 38,505 +0.01(+0.09%)
Feb 14, 2023 10.14 10.15 10.05 10.09 128,581 -0.03(-0.27%)
Feb 13, 2023 10.15 10.16 10.08 10.12 58,877 +0.00(+0.04%)
Feb 10, 2023 10.08 10.13 10.07 10.11 38,652 +0.00(+0.04%)
Feb 09, 2023 10.10 10.14 10.08 10.11 40,928 +0.06(+0.60%)
Feb 08, 2023 10.10 10.13 10.05 10.05 58,995 -0.07(-0.68%)
Feb 07, 2023 10.04 10.13 10.04 10.12 46,244 +0.06(+0.60%)
Feb 06, 2023 10.06 10.10 10.01 10.06 69,758 +0.00(+0.00%)
Feb 03, 2023 10.07 10.09 10.01 10.06 55,359 +0.00(+0.00%)
Feb 02, 2023 10.06 10.10 9.988 10.06 32,791 +0.06(+0.60%)
Feb 01, 2023 10.01 10.07 9.850 9.996 195,233 -0.06(-0.60%)
Jan 31, 2023 10.07 10.09 9.996 10.06 183,773 +0.08(+0.78%)
Jan 30, 2023 9.936 9.979 9.910 9.979 68,258 +0.05(+0.52%)
Jan 27, 2023 9.884 9.936 9.879 9.927 87,156 +0.07(+0.70%)
Jan 26, 2023 9.781 9.876 9.772 9.859 80,366 +0.10(+1.06%)
Jan 25, 2023 9.790 9.833 9.755 9.755 124,511 -0.04(-0.44%)
Jan 24, 2023 9.747 9.858 9.643 9.798 102,648 +0.05(+0.53%)
Jan 23, 2023 9.678 9.789 9.664 9.747 141,002 +0.09(+0.89%)
Jan 20, 2023 9.652 9.696 9.633 9.660 57,878 +0.02(+0.18%)
Jan 19, 2023 9.652 9.721 9.643 9.643 80,876 -0.03(-0.27%)
Jan 18, 2023 9.764 9.772 9.660 9.669 97,043 -0.03(-0.36%)
Jan 17, 2023 9.755 9.755 9.686 9.704 99,752 -0.03(-0.27%)
Jan 13, 2023 9.678 9.772 9.678 9.729 68,821 -0.02(-0.18%)
Jan 12, 2023 9.704 9.755 9.669 9.747 74,912 +0.05(+0.52%)
Jan 11, 2023 9.620 9.705 9.620 9.697 77,452 +0.08(+0.80%)
Jan 10, 2023 9.585 9.620 9.551 9.620 64,917 +0.03(+0.36%)
Jan 09, 2023 9.602 9.654 9.543 9.585 68,204 +0.03(+0.27%)
Jan 06, 2023 9.491 9.590 9.491 9.560 57,452 +0.06(+0.63%)
Jan 05, 2023 9.483 9.508 9.449 9.500 42,783 +0.00(+0.00%)
Jan 04, 2023 9.431 9.508 9.431 9.500 32,104 +0.05(+0.54%)
Jan 03, 2023 9.440 9.474 9.380 9.449 74,924 +0.09(+1.01%)
Dec 30, 2022 9.363 9.406 9.320 9.355 64,738 +0.00(+0.00%)
Dec 29, 2022 9.320 9.380 9.295 9.355 127,490 +0.08(+0.83%)
Dec 28, 2022 9.363 9.372 9.269 9.278 53,178 -0.06(-0.64%)
Dec 27, 2022 9.457 9.457 9.295 9.337 137,357 -0.08(-0.82%)
Dec 23, 2022 9.431 9.448 9.406 9.414 66,324 +0.02(+0.18%)
Dec 22, 2022 9.355 9.414 9.317 9.397 92,563 +0.06(+0.64%)
Dec 21, 2022 9.380 9.380 9.295 9.337 75,122 +0.03(+0.28%)
Dec 20, 2022 9.278 9.346 9.252 9.312 61,876 +0.05(+0.55%)
Dec 19, 2022 9.320 9.355 9.252 9.260 152,682 -0.10(-1.10%)
Dec 16, 2022 9.380 9.400 9.337 9.363 138,005 -0.06(-0.64%)
Dec 15, 2022 9.449 9.449 9.389 9.423 68,901 -0.01(-0.09%)
Dec 14, 2022 9.457 9.549 9.406 9.431 118,297 -0.05(-0.56%)
Dec 13, 2022 9.629 9.637 9.476 9.484 68,290 -0.11(-1.15%)
Dec 12, 2022 9.467 9.595 9.459 9.595 76,715 +0.13(+1.35%)
Dec 09, 2022 9.450 9.493 9.450 9.467 44,940 -0.04(-0.45%)
Dec 08, 2022 9.561 9.616 9.510 9.510 47,247 -0.08(-0.80%)
Dec 07, 2022 9.459 9.671 9.433 9.586 82,047 +0.11(+1.16%)
Dec 06, 2022 9.518 9.544 9.467 9.476 85,073 -0.07(-0.71%)
Dec 05, 2022 9.552 9.591 9.518 9.544 62,431 -0.05(-0.49%)
Dec 02, 2022 9.705 9.724 9.574 9.591 58,545 -0.14(-1.44%)
Dec 01, 2022 9.875 9.968 9.654 9.731 203,051 -0.19(-1.88%)
Nov 30, 2022 9.569 9.985 9.552 9.917 331,974 +0.35(+3.64%)
Nov 29, 2022 9.527 9.595 9.527 9.569 63,538 +0.02(+0.18%)
Nov 28, 2022 9.493 9.561 9.493 9.552 76,718 +0.03(+0.36%)
Nov 25, 2022 9.544 9.578 9.484 9.518 43,566 -0.03(-0.36%)
Nov 23, 2022 9.569 9.595 9.538 9.552 56,239 +0.02(+0.22%)
Nov 22, 2022 9.476 9.552 9.408 9.531 124,557 +0.06(+0.58%)
Nov 21, 2022 9.518 9.548 9.450 9.476 117,645 -0.03(-0.36%)
Nov 18, 2022 9.552 9.578 9.467 9.510 120,227 +0.01(+0.09%)
Nov 17, 2022 9.620 9.620 9.425 9.501 91,892 -0.16(-1.67%)
Nov 16, 2022 9.654 9.705 9.544 9.663 92,557 +0.03(+0.26%)
Nov 15, 2022 9.535 9.652 9.527 9.637 57,509 +0.15(+1.61%)
Nov 14, 2022 9.612 9.637 9.467 9.484 83,217 -0.12(-1.25%)
Nov 11, 2022 9.689 9.689 9.563 9.605 124,231 -0.03(-0.35%)
Nov 10, 2022 9.731 9.849 9.588 9.639 258,966 +0.07(+0.70%)
Nov 09, 2022 9.571 9.588 9.529 9.571 54,947 +0.00(+0.00%)
Nov 08, 2022 9.605 9.605 9.546 9.571 51,940 +0.00(+0.00%)
Nov 07, 2022 9.664 9.689 9.529 9.571 68,521 -0.05(-0.53%)
Nov 04, 2022 9.554 9.748 9.478 9.622 78,227 +0.15(+1.60%)
Nov 03, 2022 9.318 9.470 9.285 9.470 58,036 +0.14(+1.54%)
Nov 02, 2022 9.335 9.343 9.263 9.327 63,642 +0.03(+0.27%)
Nov 01, 2022 9.293 9.356 9.217 9.301 99,841 +0.03(+0.36%)
Oct 31, 2022 9.276 9.276 9.209 9.268 65,644 -0.03(-0.27%)
Oct 28, 2022 9.175 9.310 9.175 9.293 154,948 +0.08(+0.82%)
Oct 27, 2022 9.200 9.242 9.175 9.217 139,737 +0.00(+0.00%)
Oct 26, 2022 9.158 9.259 9.158 9.217 83,895 +0.01(+0.09%)
Oct 25, 2022 9.150 9.226 9.150 9.209 141,413 +0.00(+0.00%)
Oct 24, 2022 9.141 9.225 9.082 9.209 306,740 +0.01(+0.09%)
Oct 21, 2022 9.183 9.217 9.107 9.200 79,802 -0.02(-0.18%)
Oct 20, 2022 9.141 9.242 9.137 9.217 57,435 +0.06(+0.64%)
Oct 19, 2022 9.124 9.192 9.057 9.158 113,228 +0.01(+0.09%)
Oct 18, 2022 9.175 9.183 9.074 9.150 84,522 +0.13(+1.40%)
Oct 17, 2022 9.023 9.065 9.002 9.023 96,581 +0.08(+0.94%)
Oct 14, 2022 9.031 9.107 8.930 8.939 100,579 -0.08(-0.93%)
Oct 13, 2022 8.939 9.074 8.905 9.023 105,443 +0.02(+0.17%)
Oct 12, 2022 9.008 9.041 8.991 9.008 128,929 -0.02(-0.19%)
Oct 11, 2022 9.075 9.075 9.008 9.025 81,834 -0.01(-0.09%)
Oct 10, 2022 9.125 9.146 9.008 9.033 157,826 -0.05(-0.55%)
Oct 07, 2022 9.108 9.158 9.058 9.083 94,566 -0.09(-1.00%)
Oct 06, 2022 9.267 9.284 9.016 9.175 190,284 -0.04(-0.45%)
Oct 05, 2022 9.209 9.251 9.107 9.217 76,835 -0.04(-0.45%)
Oct 04, 2022 9.142 9.276 9.142 9.259 128,080 +0.17(+1.84%)
Oct 03, 2022 9.075 9.158 9.016 9.091 189,717 +0.00(+0.00%)
Sep 30, 2022 9.008 9.091 8.999 9.091 158,337 +0.08(+0.84%)
Sep 29, 2022 9.041 9.075 8.983 9.016 95,747 -0.08(-0.92%)
Sep 28, 2022 9.050 9.192 9.025 9.100 90,733 +0.06(+0.65%)
Sep 27, 2022 9.041 9.091 8.983 9.041 117,777 -0.01(-0.09%)
Sep 26, 2022 9.058 9.125 9.041 9.050 110,517 -0.06(-0.64%)
Sep 23, 2022 9.167 9.272 9.100 9.108 62,249 -0.13(-1.45%)
Sep 22, 2022 9.318 9.318 9.225 9.242 43,898 -0.08(-0.90%)
Sep 21, 2022 9.359 9.451 9.225 9.326 112,453 +0.02(+0.18%)
Sep 20, 2022 9.217 9.426 9.217 9.309 121,443 +0.04(+0.45%)
Sep 19, 2022 9.209 9.301 9.209 9.267 85,131 +0.00(+0.00%)
Sep 16, 2022 9.343 9.343 9.234 9.267 109,589 -0.11(-1.16%)
Sep 15, 2022 9.426 9.460 9.359 9.376 96,634 -0.06(-0.62%)
Sep 14, 2022 9.418 9.502 9.418 9.435 64,923 -0.00(-0.05%)
Sep 13, 2022 9.539 9.564 9.423 9.439 40,697 -0.12(-1.22%)
Sep 12, 2022 9.622 9.647 9.531 9.556 37,189 -0.02(-0.26%)
Sep 09, 2022 9.522 9.614 9.522 9.581 29,362 +0.05(+0.52%)
Sep 08, 2022 9.439 9.547 9.439 9.531 57,339 +0.05(+0.53%)
Sep 07, 2022 9.398 9.506 9.398 9.481 23,199 +0.05(+0.53%)
Sep 06, 2022 9.456 9.556 9.423 9.431 47,590 -0.04(-0.44%)
Sep 02, 2022 9.423 9.522 9.423 9.472 57,398 +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.