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, 2009 4.322 4.355 4.285 4.330 274,399 -0.03(-0.60%)
Aug 28, 2009 4.415 4.434 4.348 4.355 279,637 -0.05(-1.10%)
Aug 27, 2009 4.433 4.433 4.378 4.404 216,110 -0.01(-0.17%)
Aug 26, 2009 4.363 4.430 4.363 4.411 231,232 +0.02(+0.51%)
Aug 25, 2009 4.370 4.411 4.341 4.389 206,056 +0.01(+0.30%)
Aug 24, 2009 4.407 4.407 4.352 4.376 155,427 +0.02(+0.38%)
Aug 21, 2009 4.318 4.374 4.300 4.359 134,740 +0.10(+2.26%)
Aug 20, 2009 4.259 4.281 4.244 4.263 183,304 +0.02(+0.52%)
Aug 19, 2009 4.292 4.292 4.218 4.240 151,123 -0.06(-1.38%)
Aug 18, 2009 4.274 4.300 4.248 4.300 145,128 +0.05(+1.13%)
Aug 17, 2009 4.322 4.341 4.240 4.252 229,038 -0.15(-3.45%)
Aug 14, 2009 4.385 4.430 4.385 4.404 176,182 -0.00(-0.08%)
Aug 13, 2009 4.330 4.426 4.330 4.407 116,004 +0.07(+1.63%)
Aug 12, 2009 4.300 4.344 4.285 4.337 180,740 -0.00(-0.09%)
Aug 11, 2009 4.352 4.433 4.341 4.341 191,654 -0.01(-0.34%)
Aug 10, 2009 4.415 4.452 4.341 4.355 244,679 -0.06(-1.43%)
Aug 07, 2009 4.311 4.438 4.307 4.419 256,264 +0.08(+1.91%)
Aug 06, 2009 4.307 4.367 4.307 4.336 170,013 +0.01(+0.15%)
Aug 05, 2009 4.281 4.330 4.255 4.330 249,545 +0.07(+1.65%)
Aug 04, 2009 4.300 4.300 4.259 4.259 327,729 -0.05(-1.20%)
Aug 03, 2009 4.285 4.396 4.285 4.311 247,952 +0.03(+0.78%)
Jul 31, 2009 4.266 4.304 4.237 4.278 211,398 +0.02(+0.52%)
Jul 30, 2009 4.233 4.259 4.222 4.255 184,867 +0.03(+0.70%)
Jul 29, 2009 4.248 4.248 4.192 4.226 254,952 -0.02(-0.52%)
Jul 28, 2009 4.233 4.248 4.170 4.248 233,428 +0.02(+0.53%)
Jul 27, 2009 4.248 4.296 4.226 4.226 187,040 -0.05(-1.13%)
Jul 24, 2009 4.289 4.307 4.218 4.274 3,291 -0.03(-0.69%)
Jul 23, 2009 4.240 4.307 4.214 4.304 319,820 +0.09(+2.11%)
Jul 22, 2009 4.140 4.215 4.129 4.215 119,572 +0.09(+2.16%)
Jul 21, 2009 4.070 4.125 4.070 4.125 137,597 +0.06(+1.37%)
Jul 20, 2009 4.066 4.103 4.056 4.070 136,586 +0.00(+0.09%)
Jul 17, 2009 4.085 4.099 4.062 4.066 105,179 -0.04(-1.08%)
Jul 16, 2009 4.074 4.118 4.062 4.111 137,694 +0.01(+0.18%)
Jul 15, 2009 4.122 4.140 4.077 4.103 184,315 +0.00(+0.00%)
Jul 14, 2009 4.107 4.137 4.092 4.103 76,831 -0.01(-0.27%)
Jul 13, 2009 4.088 4.129 4.077 4.114 66,359 +0.03(+0.64%)
Jul 10, 2009 4.051 4.110 4.051 4.088 114,686 +0.03(+0.64%)
Jul 09, 2009 4.048 4.066 4.033 4.062 87,451 +0.03(+0.64%)
Jul 08, 2009 4.074 4.074 4.007 4.036 117,667 -0.02(-0.46%)
Jul 07, 2009 4.018 4.077 4.018 4.055 149,753 -0.01(-0.18%)
Jul 06, 2009 4.018 4.099 4.018 4.062 90,917 +0.00(+0.00%)
Jul 02, 2009 4.118 4.118 4.059 4.062 81,143 -0.06(-1.35%)
Jul 01, 2009 4.040 4.163 4.040 4.118 196,029 +0.06(+1.56%)
Jun 30, 2009 4.066 4.069 4.025 4.055 156,438 -0.03(-0.64%)
Jun 29, 2009 4.040 4.081 4.022 4.081 116,103 +0.05(+1.20%)
Jun 26, 2009 4.036 4.081 3.992 4.033 212,905 -0.01(-0.28%)
Jun 25, 2009 3.996 4.044 3.988 4.044 86,238 +0.08(+2.06%)
Jun 24, 2009 3.910 3.992 3.910 3.962 152,241 +0.05(+1.23%)
Jun 23, 2009 3.999 3.999 3.873 3.914 179,727 +0.02(+0.57%)
Jun 22, 2009 3.988 3.996 3.884 3.892 244,973 -0.10(-2.42%)
Jun 19, 2009 3.984 4.025 3.977 3.988 128,839 -0.01(-0.28%)
Jun 18, 2009 4.003 4.014 3.989 3.999 145,802 +0.02(+0.57%)
Jun 17, 2009 3.925 4.007 3.903 3.977 168,751 +0.06(+1.60%)
Jun 16, 2009 3.903 3.966 3.888 3.914 149,594 +0.03(+0.76%)
Jun 15, 2009 3.981 4.007 3.873 3.884 181,894 -0.12(-3.11%)
Jun 12, 2009 4.025 4.062 3.973 4.009 145,530 -0.01(-0.22%)
Jun 11, 2009 4.003 4.044 4.003 4.018 89,780 -0.01(-0.28%)
Jun 10, 2009 4.003 4.044 3.977 4.029 219,768 +0.03(+0.74%)
Jun 09, 2009 3.899 4.014 3.898 3.999 233,021 +0.07(+1.89%)
Jun 08, 2009 3.925 3.933 3.881 3.925 129,637 +0.00(+0.09%)
Jun 05, 2009 3.944 3.988 3.914 3.921 217,501 -0.02(-0.56%)
Jun 04, 2009 3.903 3.951 3.903 3.944 248,849 +0.03(+0.76%)
Jun 03, 2009 3.840 3.914 3.840 3.914 192,792 +0.05(+1.25%)
Jun 02, 2009 3.884 3.895 3.862 3.866 175,980 -0.05(-1.33%)
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.