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 )

13.14 +0.17 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2013 7.499 7.622 7.466 7.561 268,965 +0.03(+0.44%)
Apr 29, 2013 7.556 7.556 7.513 7.527 202,297 -0.03(-0.44%)
Apr 26, 2013 7.551 7.579 7.494 7.561 152,506 -0.03(-0.37%)
Apr 25, 2013 7.537 7.608 7.494 7.589 183,850 +0.01(+0.19%)
Apr 24, 2013 7.594 7.617 7.532 7.575 159,939 +0.02(+0.25%)
Apr 23, 2013 7.523 7.556 7.452 7.556 197,822 +0.07(+0.95%)
Apr 22, 2013 7.372 7.504 7.353 7.485 262,270 +0.13(+1.80%)
Apr 19, 2013 7.357 7.381 7.334 7.353 83,291 -0.02(-0.32%)
Apr 18, 2013 7.338 7.386 7.268 7.376 151,541 +0.08(+1.04%)
Apr 17, 2013 7.268 7.305 7.244 7.301 124,602 +0.07(+0.91%)
Apr 16, 2013 7.183 7.268 7.183 7.235 173,419 +0.06(+0.86%)
Apr 15, 2013 7.263 7.296 7.154 7.173 240,100 -0.10(-1.36%)
Apr 12, 2013 7.253 7.272 7.206 7.272 152,906 +0.02(+0.33%)
Apr 11, 2013 7.296 7.362 7.244 7.249 156,161 -0.05(-0.66%)
Apr 10, 2013 7.274 7.349 7.274 7.297 328,957 -0.03(-0.45%)
Apr 09, 2013 7.288 7.368 7.288 7.330 112,910 +0.03(+0.45%)
Apr 08, 2013 7.335 7.349 7.278 7.297 163,079 +0.00(+0.06%)
Apr 05, 2013 7.335 7.368 7.250 7.292 296,733 -0.09(-1.27%)
Apr 04, 2013 7.386 7.504 7.349 7.386 204,270 -0.03(-0.44%)
Apr 03, 2013 7.401 7.438 7.325 7.419 205,146 -0.00(-0.06%)
Apr 02, 2013 7.419 7.438 7.391 7.424 140,070 +0.02(+0.25%)
Apr 01, 2013 7.382 7.433 7.382 7.405 132,703 +0.00(+0.06%)
Mar 28, 2013 7.551 7.551 7.396 7.401 289,893 -0.17(-2.24%)
Mar 27, 2013 7.504 7.584 7.504 7.570 134,307 -0.00(-0.06%)
Mar 26, 2013 7.537 7.617 7.443 7.575 143,001 +0.09(+1.19%)
Mar 25, 2013 7.509 7.542 7.424 7.485 150,947 -0.03(-0.44%)
Mar 22, 2013 7.584 7.584 7.509 7.518 137,195 -0.04(-0.56%)
Mar 21, 2013 7.570 7.617 7.481 7.560 165,616 +0.03(+0.37%)
Mar 20, 2013 7.368 7.565 7.368 7.532 280,256 +0.14(+1.84%)
Mar 19, 2013 7.363 7.471 7.344 7.396 133,592 +0.03(+0.45%)
Mar 18, 2013 7.241 7.396 7.241 7.363 126,242 +0.09(+1.29%)
Mar 15, 2013 7.264 7.307 7.241 7.269 110,866 +0.00(+0.06%)
Mar 14, 2013 7.241 7.288 7.170 7.264 249,378 -0.01(-0.13%)
Mar 13, 2013 7.269 7.339 7.255 7.274 135,106 +0.02(+0.31%)
Mar 12, 2013 7.336 7.354 7.242 7.251 159,822 -0.08(-1.08%)
Mar 11, 2013 7.345 7.419 7.331 7.331 281,773 -0.01(-0.19%)
Mar 08, 2013 7.471 7.471 7.317 7.345 141,606 -0.01(-0.19%)
Mar 07, 2013 7.396 7.485 7.345 7.359 130,546 -0.01(-0.19%)
Mar 06, 2013 7.555 7.555 7.345 7.373 125,634 -0.05(-0.69%)
Mar 05, 2013 7.401 7.518 7.401 7.424 160,788 +0.00(+0.00%)
Mar 04, 2013 7.476 7.495 7.406 7.424 164,601 -0.07(-0.87%)
Mar 01, 2013 7.485 7.504 7.462 7.490 99,216 -0.01(-0.19%)
Feb 28, 2013 7.532 7.555 7.485 7.504 96,559 -0.03(-0.37%)
Feb 27, 2013 7.551 7.574 7.509 7.532 132,294 -0.05(-0.62%)
Feb 26, 2013 7.565 7.579 7.541 7.579 156,577 +0.03(+0.43%)
Feb 25, 2013 7.551 7.569 7.527 7.546 130,916 -0.02(-0.31%)
Feb 22, 2013 7.555 7.569 7.527 7.569 130,463 +0.02(+0.25%)
Feb 21, 2013 7.579 7.579 7.513 7.551 178,801 -0.02(-0.31%)
Feb 20, 2013 7.532 7.579 7.406 7.574 161,831 +0.07(+0.87%)
Feb 19, 2013 7.495 7.518 7.448 7.509 134,188 +0.06(+0.82%)
Feb 15, 2013 7.410 7.466 7.345 7.448 119,775 +0.00(+0.06%)
Feb 14, 2013 7.396 7.452 7.359 7.443 178,741 +0.03(+0.38%)
Feb 13, 2013 7.354 7.471 7.354 7.415 109,034 +0.05(+0.75%)
Feb 12, 2013 7.430 7.435 7.295 7.360 292,147 -0.10(-1.31%)
Feb 11, 2013 7.542 7.542 7.412 7.458 198,970 -0.08(-1.11%)
Feb 08, 2013 7.532 7.546 7.518 7.542 169,928 -0.01(-0.12%)
Feb 07, 2013 7.411 7.560 7.411 7.551 351,346 +0.12(+1.57%)
Feb 06, 2013 7.402 7.472 7.388 7.435 148,354 +0.07(+0.95%)
Feb 04, 2013 7.276 7.365 7.188 7.365 200,694 +0.10(+1.41%)
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.