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 (%)
Apr 30, 2018 8.590 8.621 8.559 8.602 126,847 +0.00(+0.00%)
Apr 27, 2018 8.596 8.608 8.579 8.602 118,308 +0.02(+0.22%)
Apr 26, 2018 8.546 8.596 8.534 8.583 76,622 +0.06(+0.66%)
Apr 25, 2018 8.515 8.546 8.500 8.527 106,180 +0.02(+0.29%)
Apr 24, 2018 8.534 8.552 8.484 8.502 140,486 -0.03(-0.37%)
Apr 23, 2018 8.490 8.540 8.490 8.534 103,540 +0.04(+0.44%)
Apr 20, 2018 8.484 8.502 8.465 8.496 94,848 +0.01(+0.07%)
Apr 19, 2018 8.546 8.546 8.484 8.490 145,429 -0.03(-0.37%)
Apr 18, 2018 8.552 8.552 8.515 8.521 67,871 -0.02(-0.29%)
Apr 17, 2018 8.558 8.566 8.534 8.546 48,212 -0.01(-0.07%)
Apr 16, 2018 8.546 8.552 8.521 8.552 98,708 +0.03(+0.37%)
Apr 13, 2018 8.534 8.552 8.509 8.521 74,109 -0.01(-0.09%)
Apr 12, 2018 8.547 8.572 8.516 8.528 121,832 -0.02(-0.22%)
Apr 11, 2018 8.566 8.566 8.535 8.547 114,518 -0.01(-0.07%)
Apr 10, 2018 8.590 8.597 8.547 8.553 121,163 -0.04(-0.43%)
Apr 09, 2018 8.553 8.590 8.550 8.590 68,373 +0.04(+0.51%)
Apr 06, 2018 8.615 8.615 8.528 8.547 101,724 -0.06(-0.65%)
Apr 05, 2018 8.578 8.578 8.578 8.603 73,423 +0.00(+0.00%)
Apr 04, 2018 8.597 8.597 8.578 8.603 65,825 +0.00(+0.00%)
Apr 03, 2018 8.597 8.656 8.597 8.603 136,265 +0.01(+0.07%)
Apr 02, 2018 8.696 8.715 8.572 8.597 177,206 -0.09(-1.00%)
Mar 29, 2018 8.684 8.684 8.684 0 +0.02(+0.22%)
Mar 28, 2018 8.671 8.696 8.653 8.665 71,247 +0.00(+0.00%)
Mar 27, 2018 8.646 8.715 8.646 8.665 51,005 +0.02(+0.22%)
Mar 26, 2018 8.609 8.659 8.609 8.646 50,960 +0.04(+0.43%)
Mar 23, 2018 8.609 8.659 8.609 8.609 90,609 -0.02(-0.22%)
Mar 22, 2018 8.634 8.665 8.622 8.628 51,720 -0.01(-0.14%)
Mar 21, 2018 8.684 8.709 8.634 8.640 100,591 -0.04(-0.50%)
Mar 20, 2018 8.702 8.708 8.684 8.684 56,844 -0.01(-0.14%)
Mar 19, 2018 8.752 8.752 8.696 8.696 75,362 -0.07(-0.85%)
Mar 16, 2018 8.702 8.777 8.696 8.771 123,721 +0.06(+0.71%)
Mar 15, 2018 8.603 8.733 8.603 8.708 161,024 +0.10(+1.15%)
Mar 14, 2018 8.590 8.640 8.590 8.609 35,690 +0.02(+0.20%)
Mar 13, 2018 8.598 8.622 8.592 8.592 74,661 -0.03(-0.36%)
Mar 12, 2018 8.616 8.635 8.604 8.622 56,397 +0.00(+0.04%)
Mar 09, 2018 8.616 8.653 8.616 8.619 65,775 -0.00(-0.04%)
Mar 08, 2018 8.604 8.635 8.598 8.622 29,348 +0.01(+0.14%)
Mar 07, 2018 8.610 8.530 8.610 61,869 +0.04(+0.43%)
Mar 06, 2018 8.548 8.585 8.542 8.573 57,402 +0.01(+0.14%)
Mar 05, 2018 8.554 8.591 8.511 8.561 81,975 -0.02(-0.22%)
Mar 02, 2018 8.542 8.592 8.511 8.579 136,658 +0.01(+0.14%)
Mar 01, 2018 8.530 8.598 8.530 8.567 131,270 +0.01(+0.14%)
Feb 28, 2018 8.523 8.579 8.523 8.554 72,942 +0.02(+0.29%)
Feb 27, 2018 8.536 8.561 8.505 8.530 89,478 +0.00(+0.00%)
Feb 26, 2018 8.530 8.561 8.486 8.530 57,428 +0.01(+0.07%)
Feb 23, 2018 8.548 8.561 8.523 8.523 57,844 +0.00(+0.00%)
Feb 22, 2018 8.530 8.567 8.523 8.523 75,513 -0.02(-0.22%)
Feb 21, 2018 8.480 8.604 8.480 8.542 221,051 +0.06(+0.73%)
Feb 20, 2018 8.499 8.499 8.431 8.480 161,979 +0.01(+0.07%)
Feb 16, 2018 8.474 8.474 8.474 0 +0.00(+0.00%)
Feb 15, 2018 8.480 8.505 8.443 8.474 143,929 +0.01(+0.15%)
Feb 14, 2018 8.412 8.462 8.387 8.462 215,527 +0.04(+0.50%)
Feb 13, 2018 8.370 8.419 8.364 8.419 153,625 +0.01(+0.07%)
Feb 12, 2018 8.364 8.419 8.358 8.413 230,447 +0.06(+0.66%)
Feb 09, 2018 8.389 8.438 8.315 8.358 143,808 -0.02(-0.22%)
Feb 08, 2018 8.426 8.450 8.371 8.376 84,221 -0.06(-0.66%)
Feb 07, 2018 8.395 8.475 8.395 8.432 106,853 +0.03(+0.37%)
Feb 06, 2018 8.426 8.499 8.376 8.401 251,994 -0.09(-1.09%)
Feb 05, 2018 8.543 8.567 8.475 8.493 135,661 -0.09(-1.01%)
Feb 02, 2018 8.512 8.592 8.506 8.580 98,600 +0.01(+0.07%)
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.