Skip to main content

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

13.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 13.16 13.20 13.06 13.20 108,452 +0.00(+0.00%)
Dec 04, 2024 13.37 13.59 13.11 13.20 180,816 -0.14(-1.05%)
Dec 03, 2024 13.21 13.54 13.16 13.34 175,682 +0.17(+1.29%)
Dec 02, 2024 13.05 13.17 13.01 13.17 78,276 +0.10(+0.77%)
Nov 29, 2024 13.05 13.10 13.02 13.07 94,734 +0.06(+0.46%)
Nov 27, 2024 12.95 13.01 12.89 13.01 110,267 +0.10(+0.77%)
Nov 26, 2024 12.99 12.99 12.83 12.91 94,199 -0.08(-0.62%)
Nov 25, 2024 13.02 13.06 12.91 12.99 147,648 +0.03(+0.23%)
Nov 22, 2024 12.93 13.01 12.90 12.96 181,159 +0.04(+0.31%)
Nov 21, 2024 12.98 12.98 12.84 12.92 182,553 +0.01(+0.08%)
Nov 20, 2024 12.96 12.97 12.85 12.91 114,597 -0.05(-0.39%)
Nov 19, 2024 12.98 12.98 12.80 12.96 95,403 +0.00(+0.00%)
Nov 18, 2024 13.04 13.09 12.90 12.96 164,168 -0.08(-0.61%)
Nov 15, 2024 12.90 13.04 12.90 13.04 67,512 +0.12(+0.93%)
Nov 14, 2024 12.89 12.92 12.84 12.92 81,678 +0.06(+0.46%)
Nov 13, 2024 12.94 12.97 12.78 12.86 129,202 -0.08(-0.61%)
Nov 12, 2024 12.94 12.96 12.82 12.94 99,850 +0.00(+0.00%)
Nov 11, 2024 13.08 13.10 12.89 12.94 199,629 -0.07(-0.53%)
Nov 08, 2024 12.94 13.03 12.88 13.01 82,212 +0.13(+1.00%)
Nov 07, 2024 12.90 12.95 12.83 12.88 157,170 -0.02(-0.15%)
Nov 06, 2024 13.17 13.20 12.80 12.90 162,203 -0.09(-0.69%)
Nov 05, 2024 12.99 13.07 12.88 12.99 55,905 +0.07(+0.54%)
Nov 04, 2024 13.08 13.19 12.87 12.92 134,362 -0.16(-1.21%)
Nov 01, 2024 12.94 13.08 12.94 13.08 46,381 +0.15(+1.15%)
Oct 31, 2024 13.02 13.08 12.88 12.93 119,826 -0.15(-1.14%)
Oct 30, 2024 12.96 13.08 12.88 13.08 78,908 +0.12(+0.92%)
Oct 29, 2024 12.93 13.00 12.88 12.96 119,018 -0.01(-0.08%)
Oct 28, 2024 12.91 13.02 12.80 12.97 114,477 +0.12(+0.93%)
Oct 25, 2024 12.86 12.93 12.78 12.85 85,184 +0.04(+0.31%)
Oct 24, 2024 12.87 12.89 12.76 12.81 77,163 -0.01(-0.08%)
Oct 23, 2024 12.88 12.91 12.75 12.82 63,499 -0.04(-0.31%)
Oct 22, 2024 12.95 13.04 12.78 12.86 131,736 -0.06(-0.46%)
Oct 21, 2024 12.87 12.95 12.80 12.92 79,049 +0.08(+0.62%)
Oct 18, 2024 12.78 12.84 12.73 12.84 81,216 +0.06(+0.46%)
Oct 17, 2024 12.82 12.83 12.72 12.78 108,620 +0.01(+0.08%)
Oct 16, 2024 12.83 12.85 12.72 12.77 68,765 -0.05(-0.39%)
Oct 15, 2024 12.96 12.99 12.75 12.82 137,848 -0.05(-0.39%)
Oct 14, 2024 12.88 12.91 12.79 12.87 103,391 +0.05(+0.38%)
Oct 11, 2024 12.98 12.99 12.73 12.82 151,720 -0.10(-0.76%)
Oct 10, 2024 12.93 12.96 12.81 12.92 65,460 +0.06(+0.46%)
Oct 09, 2024 12.99 13.07 12.76 12.86 96,878 -0.09(-0.68%)
Oct 08, 2024 12.90 12.97 12.74 12.95 79,148 +0.12(+0.92%)
Oct 07, 2024 12.79 13.13 12.71 12.83 225,059 +0.08(+0.62%)
Oct 04, 2024 12.67 12.76 12.61 12.75 118,650 +0.15(+1.17%)
Oct 03, 2024 12.54 12.63 12.54 12.61 51,407 +0.07(+0.55%)
Oct 02, 2024 12.54 12.58 12.52 12.54 111,990 -0.07(-0.55%)
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.