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, 2016 7.627 7.632 7.598 7.604 79,903 -0.02(-0.22%)
Aug 30, 2016 7.621 7.632 7.598 7.621 76,189 +0.01(+0.07%)
Aug 29, 2016 7.587 7.621 7.587 7.615 158,854 +0.02(+0.26%)
Aug 26, 2016 7.592 7.655 7.592 7.596 89,753 +0.01(+0.12%)
Aug 25, 2016 7.655 7.655 7.587 7.587 78,552 -0.07(-0.97%)
Aug 24, 2016 7.644 7.667 7.632 7.661 90,448 +0.01(+0.15%)
Aug 23, 2016 7.661 7.687 7.650 7.650 143,216 +0.03(+0.37%)
Aug 22, 2016 7.615 7.630 7.603 7.621 59,182 +0.02(+0.30%)
Aug 19, 2016 7.604 7.632 7.570 7.598 195,143 +0.00(+0.00%)
Aug 18, 2016 7.581 7.598 7.570 7.598 100,458 +0.04(+0.53%)
Aug 17, 2016 7.553 7.581 7.547 7.558 102,154 +0.03(+0.46%)
Aug 16, 2016 7.541 7.553 7.524 7.524 76,683 -0.01(-0.08%)
Aug 15, 2016 7.518 7.547 7.490 7.530 151,757 +0.03(+0.46%)
Aug 12, 2016 7.478 7.501 7.450 7.495 83,037 +0.03(+0.38%)
Aug 11, 2016 7.455 7.473 7.427 7.467 116,826 +0.05(+0.68%)
Aug 10, 2016 7.456 7.462 7.411 7.416 120,987 -0.04(-0.53%)
Aug 09, 2016 7.485 7.490 7.451 7.456 85,437 -0.01(-0.08%)
Aug 08, 2016 7.490 7.502 7.462 7.462 107,780 -0.02(-0.30%)
Aug 05, 2016 7.502 7.513 7.479 7.485 121,153 +0.00(+0.00%)
Aug 04, 2016 7.479 7.507 7.473 7.485 137,323 +0.00(+0.00%)
Aug 03, 2016 7.462 7.502 7.451 7.485 133,004 +0.04(+0.53%)
Aug 02, 2016 7.468 7.469 7.436 7.445 95,354 -0.03(-0.38%)
Aug 01, 2016 7.473 7.485 7.434 7.473 136,715 +0.01(+0.15%)
Jul 29, 2016 7.462 7.507 7.451 7.462 133,639 +0.01(+0.15%)
Jul 28, 2016 7.462 7.468 7.445 7.451 103,655 +0.01(+0.08%)
Jul 27, 2016 7.473 7.490 7.434 7.445 138,411 -0.01(-0.15%)
Jul 26, 2016 7.468 7.479 7.439 7.456 78,930 +0.01(+0.15%)
Jul 25, 2016 7.479 7.479 7.445 7.445 64,665 -0.02(-0.30%)
Jul 22, 2016 7.485 7.490 7.451 7.468 93,154 +0.01(+0.08%)
Jul 21, 2016 7.490 7.496 7.462 7.462 115,365 -0.01(-0.15%)
Jul 20, 2016 7.473 7.490 7.445 7.473 103,671 +0.01(+0.15%)
Jul 19, 2016 7.502 7.502 7.411 7.462 92,737 -0.02(-0.30%)
Jul 18, 2016 7.468 7.485 7.451 7.485 112,355 +0.02(+0.30%)
Jul 15, 2016 7.411 7.462 7.394 7.462 132,448 +0.09(+1.16%)
Jul 14, 2016 7.445 7.456 7.371 7.377 92,647 -0.04(-0.54%)
Jul 13, 2016 7.473 7.473 7.409 7.416 83,698 -0.03(-0.39%)
Jul 12, 2016 7.440 7.457 7.436 7.446 58,690 +0.01(+0.08%)
Jul 11, 2016 7.418 7.452 7.418 7.440 64,049 +0.00(+0.00%)
Jul 08, 2016 7.440 7.435 7.430 7.440 95,944 +0.01(+0.08%)
Jul 07, 2016 7.395 7.435 7.393 7.435 53,137 +0.02(+0.31%)
Jul 06, 2016 7.395 7.412 7.367 7.412 92,835 +0.01(+0.08%)
Jul 05, 2016 7.367 7.406 7.310 7.406 182,376 +0.01(+0.15%)
Jul 01, 2016 7.350 7.395 7.395 7.395 92,082 +0.06(+0.77%)
Jun 30, 2016 7.293 7.338 7.220 7.338 130,407 +0.06(+0.86%)
Jun 29, 2016 7.265 7.282 7.220 7.276 153,656 +0.07(+0.94%)
Jun 28, 2016 7.220 7.248 7.191 7.208 137,924 +0.03(+0.47%)
Jun 27, 2016 7.316 7.316 7.174 7.174 163,076 -0.12(-1.71%)
Jun 24, 2016 7.293 7.389 7.282 7.299 168,299 -0.08(-1.07%)
Jun 23, 2016 7.378 7.410 7.344 7.378 102,422 +0.01(+0.15%)
Jun 22, 2016 7.367 7.367 7.333 7.367 55,857 +0.01(+0.15%)
Jun 21, 2016 7.355 7.367 7.304 7.355 88,878 +0.01(+0.15%)
Jun 20, 2016 7.361 7.361 7.293 7.344 108,723 +0.03(+0.39%)
Jun 17, 2016 7.304 7.338 7.282 7.316 90,011 +0.01(+0.08%)
Jun 16, 2016 7.316 7.333 7.282 7.310 103,560 -0.01(-0.08%)
Jun 15, 2016 7.316 7.349 7.316 7.316 67,411 -0.01(-0.08%)
Jun 14, 2016 7.372 7.372 7.310 7.321 160,529 -0.05(-0.69%)
Jun 13, 2016 7.440 7.446 7.367 7.372 140,681 -0.05(-0.70%)
Jun 10, 2016 7.435 7.435 7.407 7.424 72,056 -0.01(-0.15%)
Jun 09, 2016 7.435 7.464 7.430 7.435 64,170 -0.02(-0.23%)
Jun 08, 2016 7.458 7.485 7.430 7.452 155,879 -0.01(-0.08%)
Jun 07, 2016 7.419 7.458 7.419 7.458 120,962 +0.05(+0.61%)
Jun 06, 2016 7.441 7.452 7.396 7.413 134,796 -0.02(-0.30%)
Jun 03, 2016 7.402 7.435 7.390 7.435 167,527 +0.01(+0.15%)
Jun 02, 2016 7.435 7.469 7.407 7.424 185,092 -0.02(-0.30%)
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.