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 )

13.68 +0.15 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 6.585 6.604 6.548 6.567 210,514 -0.02(-0.28%)
Aug 30, 2005 6.585 6.619 6.585 6.585 171,700 +0.00(+0.00%)
Aug 29, 2005 6.530 6.596 6.530 6.585 207,010 +0.06(+0.85%)
Aug 26, 2005 6.607 6.611 6.511 6.530 330,192 -0.06(-0.85%)
Aug 25, 2005 6.604 6.622 6.559 6.585 178,978 -0.02(-0.34%)
Aug 24, 2005 6.663 6.663 6.604 6.607 298,656 -0.03(-0.50%)
Aug 23, 2005 6.648 6.648 6.615 6.641 238,008 -0.00(-0.06%)
Aug 22, 2005 6.652 6.663 6.619 6.645 191,107 +0.02(+0.28%)
Aug 19, 2005 6.641 6.648 6.619 6.626 194,342 -0.01(-0.22%)
Aug 18, 2005 6.641 6.663 6.615 6.641 313,750 -0.00(-0.06%)
Aug 17, 2005 6.645 6.659 6.615 6.645 256,607 +0.00(+0.00%)
Aug 16, 2005 6.633 6.659 6.630 6.645 284,909 +0.03(+0.51%)
Aug 15, 2005 6.611 6.648 6.607 6.611 226,418 -0.01(-0.11%)
Aug 12, 2005 6.645 6.648 6.607 6.619 123,990 +0.00(+0.06%)
Aug 11, 2005 6.589 6.659 6.585 6.615 220,218 -0.03(-0.39%)
Aug 10, 2005 6.667 6.670 6.607 6.641 269,275 -0.01(-0.17%)
Aug 09, 2005 6.656 6.708 6.645 6.652 153,910 -0.01(-0.22%)
Aug 08, 2005 6.730 6.734 6.659 6.667 159,570 -0.04(-0.61%)
Aug 05, 2005 6.682 6.745 6.682 6.708 211,593 +0.00(+0.06%)
Aug 04, 2005 6.678 6.711 6.604 6.704 430,463 +0.04(+0.67%)
Aug 03, 2005 6.663 6.700 6.652 6.659 194,342 -0.02(-0.28%)
Aug 02, 2005 6.619 6.685 6.619 6.678 331,001 +0.04(+0.56%)
Aug 01, 2005 6.633 6.648 6.600 6.641 240,434 +0.02(+0.34%)
Jul 29, 2005 6.663 6.663 6.607 6.619 154,449 -0.04(-0.56%)
Jul 28, 2005 6.630 6.656 6.619 6.656 151,484 +0.01(+0.22%)
Jul 27, 2005 6.604 6.652 6.604 6.641 150,675 +0.03(+0.45%)
Jul 26, 2005 6.622 6.663 6.600 6.611 276,283 -0.02(-0.28%)
Jul 25, 2005 6.626 6.659 6.611 6.630 153,101 +0.00(+0.00%)
Jul 22, 2005 6.641 6.652 6.607 6.630 172,778 +0.01(+0.17%)
Jul 21, 2005 6.648 6.648 6.596 6.619 257,146 -0.01(-0.17%)
Jul 20, 2005 6.656 6.656 6.611 6.630 136,659 -0.01(-0.17%)
Jul 19, 2005 6.656 6.667 6.607 6.641 228,574 +0.01(+0.17%)
Jul 18, 2005 6.678 6.682 6.615 6.630 164,692 -0.03(-0.45%)
Jul 15, 2005 6.648 6.667 6.600 6.659 215,097 +0.01(+0.11%)
Jul 14, 2005 6.641 6.663 6.570 6.652 356,069 +0.02(+0.34%)
Jul 13, 2005 6.641 6.648 6.581 6.630 181,673 -0.01(-0.17%)
Jul 12, 2005 6.633 6.648 6.596 6.641 206,471 +0.02(+0.34%)
Jul 11, 2005 6.604 6.645 6.570 6.619 204,854 +0.02(+0.34%)
Jul 08, 2005 6.581 6.600 6.574 6.596 187,064 +0.03(+0.40%)
Jul 07, 2005 6.581 6.607 6.559 6.570 172,778 -0.01(-0.23%)
Jul 06, 2005 6.596 6.604 6.533 6.585 251,755 -0.01(-0.17%)
Jul 05, 2005 6.559 6.596 6.548 6.596 178,708 +0.02(+0.28%)
Jul 01, 2005 6.570 6.585 6.544 6.578 253,372 +0.01(+0.17%)
Jun 30, 2005 6.492 6.567 6.492 6.567 168,465 +0.07(+1.08%)
Jun 29, 2005 6.541 6.541 6.496 6.496 210,514 -0.04(-0.57%)
Jun 28, 2005 6.415 6.533 6.411 6.533 227,226 +0.10(+1.50%)
Jun 27, 2005 6.492 6.507 6.407 6.437 261,728 -0.06(-0.91%)
Jun 24, 2005 6.526 6.533 6.455 6.496 243,399 -0.02(-0.28%)
Jun 23, 2005 6.515 6.544 6.485 6.515 242,860 -0.01(-0.23%)
Jun 22, 2005 6.504 6.567 6.485 6.530 314,828 +0.04(+0.63%)
Jun 21, 2005 6.455 6.522 6.415 6.489 289,761 +0.00(+0.06%)
Jun 20, 2005 6.455 6.492 6.440 6.485 282,753 +0.03(+0.46%)
Jun 17, 2005 6.389 6.455 6.389 6.455 175,743 +0.07(+1.05%)
Jun 16, 2005 6.437 6.444 6.381 6.389 196,498 -0.02(-0.35%)
Jun 15, 2005 6.444 6.466 6.400 6.411 150,136 -0.03(-0.52%)
Jun 14, 2005 6.444 6.444 6.411 6.444 189,220 +0.02(+0.29%)
Jun 13, 2005 6.474 6.474 6.422 6.426 177,630 -0.05(-0.80%)
Jun 10, 2005 6.466 6.492 6.429 6.478 160,918 +0.02(+0.24%)
Jun 09, 2005 6.474 6.500 6.422 6.462 240,434 -0.01(-0.18%)
Jun 08, 2005 6.485 6.511 6.463 6.474 186,794 -0.05(-0.80%)
Jun 07, 2005 6.537 6.559 6.500 6.526 194,611 -0.03(-0.45%)
Jun 06, 2005 6.518 6.559 6.515 6.555 128,303 +0.00(+0.00%)
Jun 03, 2005 6.555 6.563 6.541 6.555 167,657 +0.00(+0.00%)
Jun 02, 2005 6.544 6.563 6.511 6.555 170,622 +0.03(+0.51%)
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.