Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.16 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:15 AM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 12.18 12.21 12.11 12.15 125,712 -0.06(-0.49%)
Sep 25, 2023 12.04 12.22 12.14 12.21 72,553 +0.12(+0.99%)
Sep 22, 2023 12.05 12.09 11.99 12.09 55,863 +0.11(+0.92%)
Sep 21, 2023 11.99 12.05 11.93 11.98 79,120 -0.03(-0.25%)
Sep 20, 2023 12.05 12.09 12.00 12.01 100,606 -0.04(-0.33%)
Sep 19, 2023 11.99 12.10 11.99 12.05 49,268 +0.06(+0.50%)
Sep 18, 2023 11.95 12.04 11.94 11.99 66,074 +0.02(+0.17%)
Sep 15, 2023 12.14 12.15 11.94 11.97 122,505 -0.19(-1.56%)
Sep 14, 2023 12.15 12.22 12.08 12.16 104,029 -0.01(-0.05%)
Sep 13, 2023 12.14 12.21 12.12 12.17 146,057 +0.06(+0.49%)
Sep 12, 2023 12.07 12.12 12.05 12.11 107,309 +0.05(+0.41%)
Sep 11, 2023 12.02 12.10 12.00 12.06 79,061 +0.00(+0.00%)
Sep 08, 2023 12.00 12.06 11.99 12.06 82,128 +0.09(+0.74%)
Sep 07, 2023 11.98 11.98 11.93 11.97 58,877 -0.01(-0.08%)
Sep 06, 2023 12.00 12.06 11.97 11.98 64,491 -0.04(-0.33%)
Sep 05, 2023 11.97 12.03 11.94 12.02 79,771 -0.01(-0.08%)
Sep 01, 2023 11.94 12.03 11.84 12.03 95,198 +0.10(+0.83%)
Aug 31, 2023 11.90 11.96 11.85 11.93 103,518 +0.03(+0.25%)
Aug 30, 2023 11.86 11.90 11.84 11.90 55,779 +0.00(+0.00%)
Aug 29, 2023 11.87 11.92 11.81 11.90 113,178 +0.04(+0.33%)
Aug 28, 2023 11.80 11.86 11.73 11.86 71,440 +0.11(+0.93%)
Aug 25, 2023 11.70 11.75 11.63 11.75 60,048 +0.07(+0.59%)
Aug 24, 2023 11.68 11.69 11.60 11.68 99,690 +0.06(+0.51%)
Aug 23, 2023 11.61 11.63 11.57 11.62 32,906 +0.06(+0.51%)
Aug 22, 2023 11.63 11.66 11.51 11.56 81,504 -0.03(-0.26%)
Aug 21, 2023 11.58 11.62 11.55 11.59 121,053 +0.05(+0.43%)
Aug 18, 2023 11.66 11.70 11.51 11.54 151,892 -0.13(-1.10%)
Aug 17, 2023 11.77 11.78 11.65 11.67 59,959 -0.07(-0.59%)
Aug 16, 2023 11.76 11.76 11.70 11.74 49,525 +0.01(+0.08%)
Aug 15, 2023 11.81 11.84 11.69 11.73 75,834 -0.08(-0.67%)
Aug 14, 2023 11.70 11.87 11.70 11.81 108,340 +0.10(+0.88%)
Aug 11, 2023 11.69 11.72 11.66 11.71 110,688 +0.06(+0.51%)
Aug 10, 2023 11.71 11.71 11.60 11.65 88,248 +0.04(+0.34%)
Aug 09, 2023 11.60 11.65 11.58 11.61 67,453 +0.01(+0.08%)
Aug 08, 2023 11.63 11.70 11.56 11.60 292,452 -0.06(-0.51%)
Aug 07, 2023 11.80 11.88 11.63 11.66 154,727 -0.11(-0.92%)
Aug 04, 2023 11.70 11.78 11.70 11.77 60,239 +0.05(+0.42%)
Aug 03, 2023 11.69 11.75 11.65 11.72 58,312 +0.01(+0.08%)
Aug 02, 2023 11.76 11.78 11.65 11.71 75,292 -0.06(-0.50%)
Aug 01, 2023 11.70 11.77 11.67 11.77 77,224 +0.07(+0.59%)
Jul 31, 2023 11.77 11.77 11.64 11.70 129,857 -0.02(-0.17%)
Jul 28, 2023 11.55 11.77 11.51 11.72 176,543 +0.21(+1.79%)
Jul 27, 2023 11.54 11.58 11.47 11.51 110,123 +0.04(+0.34%)
Jul 26, 2023 11.50 11.51 11.40 11.47 48,455 +0.00(+0.00%)
Jul 25, 2023 11.54 11.59 11.44 11.47 61,352 -0.05(-0.43%)
Jul 24, 2023 11.56 11.60 11.47 11.52 63,230 +0.04(+0.34%)
Jul 21, 2023 11.55 11.55 11.45 11.48 68,351 -0.04(-0.34%)
Jul 20, 2023 11.44 11.53 11.38 11.52 47,297 +0.10(+0.86%)
Jul 19, 2023 11.43 11.47 11.32 11.42 67,855 +0.02(+0.17%)
Jul 18, 2023 11.43 11.45 11.34 11.40 62,717 +0.01(+0.09%)
Jul 17, 2023 11.41 11.43 11.35 11.39 69,983 +0.01(+0.09%)
Jul 14, 2023 11.41 11.41 11.31 11.38 82,140 +0.00(+0.00%)
Jul 13, 2023 11.45 11.52 11.33 11.38 80,268 -0.03(-0.23%)
Jul 12, 2023 11.44 11.46 11.35 11.41 80,174 +0.04(+0.34%)
Jul 11, 2023 11.40 11.45 11.32 11.37 82,062 +0.03(+0.26%)
Jul 10, 2023 11.43 11.43 11.24 11.34 84,654 +0.08(+0.69%)
Jul 07, 2023 11.25 11.34 11.16 11.26 178,370 +0.05(+0.43%)
Jul 06, 2023 11.28 11.30 11.17 11.21 95,147 -0.07(-0.60%)
Jul 05, 2023 11.52 11.53 11.23 11.28 133,283 -0.24(-2.11%)
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.