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 (%)
Mar 31, 2011 6.036 6.036 5.968 5.976 254,023 -0.04(-0.60%)
Mar 30, 2011 6.000 6.035 5.968 6.012 207,177 +0.05(+0.81%)
Mar 29, 2011 6.016 6.052 5.956 5.964 218,447 -0.06(-0.93%)
Mar 28, 2011 6.120 6.132 6.016 6.020 206,650 -0.08(-1.31%)
Mar 25, 2011 6.172 6.172 6.100 6.100 172,427 -0.06(-0.98%)
Mar 24, 2011 6.184 6.204 6.132 6.160 135,829 -0.04(-0.65%)
Mar 23, 2011 6.116 6.200 6.068 6.200 152,084 +0.08(+1.31%)
Mar 22, 2011 5.988 6.120 5.952 6.120 217,956 +0.11(+1.88%)
Mar 21, 2011 6.176 6.180 5.984 6.007 710,285 -0.16(-2.61%)
Mar 18, 2011 6.248 6.248 6.168 6.168 73,219 -0.06(-1.03%)
Mar 17, 2011 6.240 6.284 6.212 6.232 87,765 +0.01(+0.19%)
Mar 16, 2011 6.248 6.300 6.201 6.220 154,647 -0.06(-0.92%)
Mar 15, 2011 6.280 6.300 6.232 6.278 147,903 -0.01(-0.23%)
Mar 14, 2011 6.352 6.352 6.280 6.292 106,678 -0.06(-1.01%)
Mar 11, 2011 6.336 6.360 6.280 6.356 140,130 +0.03(+0.49%)
Mar 10, 2011 6.377 6.381 6.317 6.325 158,849 -0.08(-1.18%)
Mar 09, 2011 6.313 6.405 6.170 6.401 410,150 +0.12(+1.84%)
Mar 08, 2011 6.357 6.357 6.285 6.285 153,355 -0.09(-1.48%)
Mar 07, 2011 6.341 6.401 6.325 6.380 117,921 +0.03(+0.54%)
Mar 04, 2011 6.373 6.373 6.302 6.345 105,146 -0.03(-0.50%)
Mar 03, 2011 6.393 6.409 6.321 6.377 220,209 +0.00(+0.06%)
Mar 02, 2011 6.401 6.505 6.369 6.373 271,962 -0.06(-0.93%)
Mar 01, 2011 6.345 6.433 6.333 6.433 255,877 +0.08(+1.19%)
Feb 28, 2011 6.361 6.361 6.322 6.357 183,078 +0.06(+0.89%)
Feb 25, 2011 6.333 6.349 6.277 6.301 151,207 -0.04(-0.69%)
Feb 24, 2011 6.397 6.413 6.297 6.345 208,906 -0.04(-0.69%)
Feb 23, 2011 6.289 6.413 6.210 6.389 370,000 +0.08(+1.23%)
Feb 22, 2011 6.313 6.317 6.246 6.312 238,039 -0.01(-0.22%)
Feb 18, 2011 6.353 6.369 6.321 6.325 184,437 -0.01(-0.19%)
Feb 17, 2011 6.369 6.397 6.337 6.337 185,853 -0.06(-0.93%)
Feb 16, 2011 6.361 6.397 6.336 6.397 107,275 +0.03(+0.50%)
Feb 15, 2011 6.381 6.385 6.341 6.365 136,353 -0.03(-0.44%)
Feb 14, 2011 6.473 6.473 6.365 6.393 117,292 -0.06(-0.99%)
Feb 11, 2011 6.353 6.473 6.329 6.457 170,488 +0.11(+1.73%)
Feb 10, 2011 6.351 6.375 6.327 6.347 169,485 +0.00(+0.06%)
Feb 09, 2011 6.391 6.399 6.339 6.343 275,266 -0.05(-0.75%)
Feb 08, 2011 6.395 6.403 6.371 6.391 274,546 +0.01(+0.19%)
Feb 07, 2011 6.367 6.466 6.331 6.379 335,777 +0.01(+0.19%)
Feb 04, 2011 6.514 6.514 6.335 6.367 599,407 -0.13(-2.08%)
Feb 03, 2011 6.304 6.820 6.284 6.502 1,165,983 +0.18(+2.89%)
Feb 02, 2011 6.272 6.335 6.272 6.319 137,441 +0.04(+0.57%)
Feb 01, 2011 6.323 6.343 6.284 6.284 123,263 -0.02(-0.31%)
Jan 31, 2011 6.296 6.347 6.288 6.304 216,468 +0.01(+0.13%)
Jan 28, 2011 6.351 6.363 6.296 6.296 104,689 -0.08(-1.18%)
Jan 27, 2011 6.351 6.375 6.331 6.371 191,405 -0.02(-0.31%)
Jan 26, 2011 6.367 6.391 6.331 6.391 160,056 +0.00(+0.07%)
Jan 25, 2011 6.379 6.421 6.339 6.387 180,109 -0.04(-0.68%)
Jan 24, 2011 6.454 6.454 6.335 6.431 219,113 +0.00(+0.06%)
Jan 21, 2011 6.391 6.431 6.351 6.427 183,117 +0.10(+1.57%)
Jan 20, 2011 6.502 6.502 6.288 6.327 225,860 -0.12(-1.91%)
Jan 19, 2011 6.391 6.486 6.351 6.450 180,978 +0.10(+1.50%)
Jan 18, 2011 6.351 6.406 6.304 6.355 355,145 +0.07(+1.13%)
Jan 14, 2011 6.367 6.387 6.228 6.284 283,935 -0.11(-1.67%)
Jan 13, 2011 6.316 6.411 6.308 6.391 229,938 +0.04(+0.69%)
Jan 12, 2011 6.379 6.423 6.323 6.347 202,154 -0.04(-0.62%)
Jan 11, 2011 6.260 6.494 6.208 6.387 409,436 +0.12(+1.84%)
Jan 10, 2011 6.343 6.343 6.240 6.272 266,114 -0.04(-0.57%)
Jan 07, 2011 6.300 6.359 6.268 6.308 129,526 +0.02(+0.37%)
Jan 06, 2011 6.240 6.371 6.240 6.284 141,424 +0.01(+0.20%)
Jan 05, 2011 6.260 6.323 6.191 6.272 217,471 -0.05(-0.72%)
Jan 04, 2011 6.490 6.490 6.296 6.317 298,538 -0.17(-2.61%)
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.