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 )

12.78 -0.17 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2018 8.359 8.359 8.359 0 -0.02(-0.23%)
Aug 30, 2018 8.397 8.397 8.359 8.378 105,109 -0.01(-0.08%)
Aug 29, 2018 8.378 8.410 8.372 8.385 117,318 +0.00(+0.00%)
Aug 28, 2018 8.372 8.404 8.346 8.385 151,552 +0.03(+0.30%)
Aug 27, 2018 8.366 8.389 8.340 8.359 138,921 -0.01(-0.08%)
Aug 24, 2018 8.391 8.410 8.359 8.366 58,407 +0.00(+0.00%)
Aug 23, 2018 8.385 8.391 8.366 8.366 97,990 -0.03(-0.30%)
Aug 22, 2018 8.385 8.427 8.367 8.391 143,313 +0.00(+0.00%)
Aug 21, 2018 8.410 8.424 8.391 8.391 89,673 -0.02(-0.23%)
Aug 20, 2018 8.404 8.429 8.398 8.410 51,437 +0.01(+0.15%)
Aug 17, 2018 8.410 8.423 8.388 8.397 113,193 -0.01(-0.11%)
Aug 16, 2018 8.385 8.416 8.378 8.407 92,322 +0.03(+0.42%)
Aug 15, 2018 8.340 8.372 8.334 8.372 90,054 +0.02(+0.22%)
Aug 14, 2018 8.308 8.359 8.308 8.354 128,343 +0.05(+0.56%)
Aug 13, 2018 8.314 8.332 8.301 8.307 132,394 +0.01(+0.08%)
Aug 10, 2018 8.314 8.314 8.282 8.301 98,543 -0.01(-0.15%)
Aug 09, 2018 8.351 8.351 8.314 8.314 89,495 -0.02(-0.27%)
Aug 08, 2018 8.351 8.377 8.332 8.336 93,377 -0.02(-0.19%)
Aug 07, 2018 8.389 8.415 8.339 8.351 148,791 -0.04(-0.53%)
Aug 06, 2018 8.396 8.415 8.382 8.396 122,334 +0.01(+0.08%)
Aug 03, 2018 8.358 8.389 8.345 8.389 134,133 +0.05(+0.61%)
Aug 02, 2018 8.307 8.345 8.295 8.339 137,573 +0.01(+0.08%)
Aug 01, 2018 8.364 8.370 8.307 8.332 94,676 -0.03(-0.38%)
Jul 31, 2018 8.364 8.396 8.345 8.364 81,030 +0.01(+0.15%)
Jul 30, 2018 8.377 8.377 8.339 8.351 35,701 -0.02(-0.19%)
Jul 27, 2018 8.396 8.396 8.364 8.367 104,712 -0.02(-0.26%)
Jul 26, 2018 8.320 8.389 8.320 8.389 143,429 +0.08(+0.99%)
Jul 25, 2018 8.358 8.358 8.307 8.307 53,832 -0.04(-0.45%)
Jul 24, 2018 8.332 8.358 8.327 8.345 113,980 +0.03(+0.30%)
Jul 23, 2018 8.282 8.326 8.278 8.320 177,762 +0.04(+0.53%)
Jul 20, 2018 8.301 8.310 8.247 8.276 238,747 -0.03(-0.38%)
Jul 19, 2018 8.307 8.319 8.276 8.307 101,462 +0.00(+0.00%)
Jul 18, 2018 8.301 8.314 8.295 8.307 68,684 +0.01(+0.08%)
Jul 17, 2018 8.276 8.301 8.263 8.301 101,621 +0.04(+0.54%)
Jul 16, 2018 8.282 8.282 8.251 8.257 61,087 -0.03(-0.38%)
Jul 13, 2018 8.314 8.314 8.263 8.288 46,261 -0.01(-0.14%)
Jul 12, 2018 8.312 8.319 8.281 8.300 75,417 -0.01(-0.15%)
Jul 11, 2018 8.312 8.344 8.306 8.312 127,764 +0.00(+0.00%)
Jul 10, 2018 8.293 8.319 8.293 8.312 67,205 +0.02(+0.19%)
Jul 09, 2018 8.281 8.306 8.275 8.297 114,445 +0.02(+0.19%)
Jul 06, 2018 8.243 8.287 8.243 8.281 47,495 +0.04(+0.46%)
Jul 05, 2018 8.231 8.249 8.231 8.243 83,779 +0.03(+0.38%)
Jul 03, 2018 8.212 8.212 8.212 0 +0.01(+0.15%)
Jul 02, 2018 8.231 8.243 8.193 8.199 280,604 -0.03(-0.31%)
Jun 29, 2018 8.237 8.237 8.205 8.224 200,799 +0.01(+0.08%)
Jun 28, 2018 8.231 8.246 8.212 8.218 125,547 -0.01(-0.08%)
Jun 27, 2018 8.262 8.268 8.218 8.224 268,801 -0.02(-0.23%)
Jun 26, 2018 8.231 8.262 8.231 8.243 204,589 +0.01(+0.08%)
Jun 25, 2018 8.268 8.293 8.218 8.237 173,094 -0.03(-0.30%)
Jun 22, 2018 8.256 8.300 8.256 8.262 89,437 +0.01(+0.15%)
Jun 21, 2018 8.275 8.293 8.237 8.249 245,360 -0.04(-0.53%)
Jun 20, 2018 8.300 8.300 8.262 8.293 139,673 +0.01(+0.08%)
Jun 19, 2018 8.281 8.300 8.231 8.287 221,753 +0.00(+0.00%)
Jun 18, 2018 8.350 8.350 8.281 8.287 246,481 -0.06(-0.75%)
Jun 15, 2018 8.350 8.293 8.350 184,084 +0.06(+0.68%)
Jun 14, 2018 8.388 8.388 8.287 8.293 278,255 -0.07(-0.84%)
Jun 13, 2018 8.383 8.387 8.345 8.364 103,879 -0.01(-0.07%)
Jun 12, 2018 8.376 8.390 8.357 8.370 86,884 +0.00(+0.00%)
Jun 11, 2018 8.414 8.414 8.370 8.370 109,816 -0.03(-0.30%)
Jun 08, 2018 8.395 8.433 8.395 8.395 76,546 -0.01(-0.15%)
Jun 07, 2018 8.401 8.439 8.383 8.408 95,735 +0.01(+0.07%)
Jun 06, 2018 8.408 8.364 8.401 57,211 +0.03(+0.37%)
Jun 05, 2018 8.401 8.451 8.370 8.370 146,506 -0.04(-0.45%)
Jun 04, 2018 8.439 8.483 8.408 8.408 81,179 -0.03(-0.37%)
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.