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 UNCHANGED
Streaming Delayed 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 30, 2019 8.236 8.236 8.182 8.223 118,109 +0.02(+0.25%)
Aug 29, 2019 8.230 8.236 8.196 8.203 104,023 +0.00(+0.00%)
Aug 28, 2019 8.257 8.277 8.196 8.203 99,730 -0.05(-0.57%)
Aug 27, 2019 8.284 8.284 8.236 8.250 91,444 -0.01(-0.08%)
Aug 26, 2019 8.311 8.331 8.243 8.257 78,582 -0.05(-0.57%)
Aug 23, 2019 8.338 8.379 8.297 8.304 68,651 -0.02(-0.24%)
Aug 22, 2019 8.345 8.350 8.304 8.324 64,657 -0.03(-0.41%)
Aug 21, 2019 8.338 8.358 8.327 8.358 53,894 +0.04(+0.49%)
Aug 20, 2019 8.318 8.345 8.297 8.318 41,518 +0.01(+0.08%)
Aug 19, 2019 8.318 8.324 8.284 8.311 107,690 +0.03(+0.41%)
Aug 16, 2019 8.304 8.304 8.270 8.277 33,956 +0.01(+0.16%)
Aug 15, 2019 8.297 8.297 8.250 8.264 54,452 -0.02(-0.25%)
Aug 14, 2019 8.318 8.355 8.264 8.284 95,022 -0.06(-0.68%)
Aug 13, 2019 8.313 8.360 8.313 8.340 52,797 +0.00(+0.00%)
Aug 12, 2019 8.333 8.360 8.313 8.340 53,384 -0.01(-0.16%)
Aug 09, 2019 8.374 8.374 8.320 8.354 65,312 -0.01(-0.16%)
Aug 08, 2019 8.394 8.394 8.320 8.367 53,332 -0.02(-0.24%)
Aug 07, 2019 8.347 8.387 8.340 8.387 102,307 +0.01(+0.16%)
Aug 06, 2019 8.381 8.394 8.340 8.374 84,956 -0.01(-0.08%)
Aug 05, 2019 8.414 8.414 8.313 8.381 101,139 -0.05(-0.56%)
Aug 02, 2019 8.435 8.459 8.414 8.428 58,039 -0.01(-0.16%)
Aug 01, 2019 8.455 8.475 8.435 8.441 67,047 -0.01(-0.08%)
Jul 31, 2019 8.441 8.488 8.420 8.448 62,171 +0.02(+0.24%)
Jul 30, 2019 8.387 8.435 8.387 8.428 53,833 +0.02(+0.24%)
Jul 29, 2019 8.374 8.435 8.360 8.408 114,105 +0.03(+0.40%)
Jul 26, 2019 8.387 8.409 8.374 8.374 70,359 -0.03(-0.32%)
Jul 25, 2019 8.421 8.421 8.387 8.401 102,410 -0.01(-0.16%)
Jul 24, 2019 8.387 8.421 8.384 8.414 81,560 +0.03(+0.32%)
Jul 23, 2019 8.354 8.414 8.354 8.387 74,398 +0.03(+0.40%)
Jul 22, 2019 8.387 8.408 8.347 8.354 105,254 -0.03(-0.32%)
Jul 19, 2019 8.381 8.414 8.367 8.381 88,468 -0.01(-0.08%)
Jul 18, 2019 8.394 8.414 8.354 8.387 80,303 -0.01(-0.16%)
Jul 17, 2019 8.408 8.414 8.387 8.401 53,544 -0.02(-0.24%)
Jul 16, 2019 8.394 8.425 8.387 8.421 63,785 +0.02(+0.24%)
Jul 15, 2019 8.374 8.414 8.374 8.401 97,623 +0.02(+0.24%)
Jul 12, 2019 8.367 8.394 8.327 8.381 81,047 +0.01(+0.14%)
Jul 11, 2019 8.376 8.403 8.349 8.369 115,963 -0.01(-0.08%)
Jul 10, 2019 8.349 8.376 8.302 8.376 67,414 +0.05(+0.56%)
Jul 09, 2019 8.322 8.342 8.296 8.329 58,849 +0.02(+0.24%)
Jul 08, 2019 8.309 8.349 8.309 8.309 54,500 +0.01(+0.08%)
Jul 05, 2019 8.329 8.329 8.275 8.302 44,173 -0.04(-0.48%)
Jul 03, 2019 8.356 8.363 8.302 8.342 39,846 +0.01(+0.08%)
Jul 02, 2019 8.309 8.356 8.302 8.336 76,035 +0.02(+0.24%)
Jul 01, 2019 8.356 8.356 8.302 8.316 68,105 -0.01(-0.08%)
Jun 28, 2019 8.289 8.322 8.262 8.322 167,144 +0.05(+0.65%)
Jun 27, 2019 8.289 8.296 8.269 8.269 124,241 -0.01(-0.16%)
Jun 26, 2019 8.229 8.289 8.229 8.282 88,355 +0.05(+0.65%)
Jun 25, 2019 8.249 8.275 8.222 8.229 68,253 -0.01(-0.16%)
Jun 24, 2019 8.215 8.282 8.215 8.242 108,561 +0.04(+0.49%)
Jun 21, 2019 8.222 8.235 8.202 8.202 142,072 -0.02(-0.24%)
Jun 20, 2019 8.255 8.296 8.222 8.222 136,036 -0.02(-0.24%)
Jun 19, 2019 8.262 8.262 8.229 8.242 65,099 -0.02(-0.24%)
Jun 18, 2019 8.289 8.310 8.255 8.262 94,720 -0.01(-0.16%)
Jun 17, 2019 8.296 8.322 8.249 8.275 91,224 -0.01(-0.16%)
Jun 14, 2019 8.296 8.329 8.269 8.289 63,574 +0.00(+0.00%)
Jun 13, 2019 8.296 8.336 8.269 8.289 62,264 -0.01(-0.07%)
Jun 12, 2019 8.268 8.314 8.254 8.294 97,205 +0.01(+0.16%)
Jun 11, 2019 8.248 8.294 8.241 8.281 99,659 +0.07(+0.81%)
Jun 10, 2019 8.228 8.254 8.188 8.214 106,137 +0.01(+0.08%)
Jun 07, 2019 8.228 8.268 8.201 8.208 213,273 -0.01(-0.16%)
Jun 06, 2019 8.208 8.221 8.174 8.221 92,157 +0.01(+0.08%)
Jun 05, 2019 8.241 8.241 8.201 8.214 104,121 +0.00(+0.00%)
Jun 04, 2019 8.181 8.228 8.168 8.214 40,347 +0.06(+0.74%)
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.