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 30, 2013 6.839 6.854 6.806 6.854 85,304 -0.00(-0.07%)
Aug 29, 2013 6.882 6.882 6.768 6.859 183,676 -0.01(-0.21%)
Aug 28, 2013 6.787 6.882 6.773 6.873 148,070 +0.06(+0.84%)
Aug 27, 2013 6.801 6.820 6.711 6.816 207,578 -0.01(-0.21%)
Aug 26, 2013 6.849 6.854 6.796 6.830 89,352 -0.00(-0.07%)
Aug 23, 2013 6.854 6.859 6.792 6.835 136,980 -0.04(-0.56%)
Aug 22, 2013 6.816 6.916 6.796 6.873 101,359 +0.07(+0.98%)
Aug 21, 2013 6.868 6.882 6.801 6.806 155,974 -0.06(-0.90%)
Aug 20, 2013 6.935 6.964 6.854 6.868 165,134 -0.09(-1.30%)
Aug 19, 2013 7.031 7.040 6.945 6.959 161,784 -0.11(-1.49%)
Aug 16, 2013 7.050 7.074 7.021 7.064 69,601 +0.00(+0.00%)
Aug 15, 2013 7.074 7.102 7.045 7.064 183,186 -0.06(-0.87%)
Aug 14, 2013 7.198 7.198 7.050 7.126 171,463 -0.11(-1.52%)
Aug 13, 2013 7.212 7.241 7.155 7.236 81,441 +0.03(+0.35%)
Aug 12, 2013 7.135 7.225 7.135 7.211 73,182 +0.02(+0.26%)
Aug 09, 2013 7.120 7.201 7.088 7.192 97,144 +0.09(+1.27%)
Aug 08, 2013 7.092 7.168 7.073 7.101 82,003 +0.00(+0.07%)
Aug 07, 2013 7.016 7.097 7.011 7.097 101,549 +0.09(+1.22%)
Aug 06, 2013 7.016 7.082 7.011 7.011 264,012 +0.00(+0.00%)
Aug 05, 2013 7.092 7.106 7.011 7.011 157,693 -0.11(-1.60%)
Aug 02, 2013 7.135 7.187 7.101 7.125 98,192 -0.02(-0.33%)
Aug 01, 2013 7.130 7.173 7.101 7.149 107,509 +0.02(+0.33%)
Jul 31, 2013 7.111 7.168 7.069 7.125 176,873 +0.02(+0.33%)
Jul 30, 2013 7.073 7.116 7.030 7.101 137,722 +0.03(+0.47%)
Jul 29, 2013 7.068 7.078 6.968 7.068 114,065 -0.00(-0.07%)
Jul 26, 2013 7.087 7.101 6.949 7.073 95,980 +0.00(+0.00%)
Jul 25, 2013 7.006 7.073 6.983 7.073 110,770 +0.08(+1.09%)
Jul 24, 2013 7.016 7.054 6.859 6.997 118,931 -0.02(-0.34%)
Jul 23, 2013 6.940 7.035 6.940 7.021 88,108 +0.09(+1.30%)
Jul 22, 2013 6.989 7.002 6.883 6.930 195,612 -0.05(-0.68%)
Jul 19, 2013 7.002 7.042 6.949 6.978 208,928 -0.02(-0.27%)
Jul 18, 2013 7.059 7.068 6.992 6.997 106,434 -0.04(-0.54%)
Jul 17, 2013 7.002 7.096 7.002 7.035 127,074 +0.01(+0.14%)
Jul 16, 2013 7.144 7.144 6.973 7.025 142,304 -0.10(-1.34%)
Jul 15, 2013 7.106 7.139 7.078 7.120 112,924 +0.01(+0.20%)
Jul 12, 2013 7.111 7.130 7.073 7.106 63,877 -0.05(-0.66%)
Jul 11, 2013 6.987 7.154 6.873 7.154 155,717 +0.15(+2.19%)
Jul 10, 2013 6.948 7.017 6.930 7.000 179,549 -0.01(-0.20%)
Jul 09, 2013 6.920 7.024 6.915 7.015 68,567 +0.10(+1.44%)
Jul 08, 2013 6.915 7.015 6.899 6.915 128,727 -0.01(-0.20%)
Jul 05, 2013 6.972 7.024 6.873 6.930 56,077 -0.08(-1.15%)
Jul 03, 2013 7.000 7.114 6.944 7.010 67,229 -0.07(-0.94%)
Jul 02, 2013 7.105 7.105 7.043 7.076 101,550 -0.05(-0.73%)
Jul 01, 2013 7.105 7.190 7.095 7.128 94,438 +0.00(+0.07%)
Jun 28, 2013 7.152 7.180 7.086 7.123 78,206 -0.02(-0.26%)
Jun 27, 2013 7.114 7.209 7.109 7.142 230,086 +0.00(+0.00%)
Jun 26, 2013 6.982 7.142 6.982 7.142 254,142 +0.17(+2.37%)
Jun 25, 2013 6.948 6.982 6.816 6.977 393,731 +0.06(+0.82%)
Jun 24, 2013 6.825 6.930 6.816 6.920 223,272 +0.02(+0.27%)
Jun 21, 2013 6.788 6.913 6.727 6.901 201,314 +0.18(+2.60%)
Jun 20, 2013 6.948 6.991 6.684 6.726 292,694 -0.28(-3.98%)
Jun 19, 2013 7.048 7.048 6.958 7.005 182,071 -0.03(-0.40%)
Jun 18, 2013 6.996 7.057 6.949 7.034 216,961 +0.06(+0.81%)
Jun 17, 2013 6.816 7.003 6.816 6.977 210,145 +0.16(+2.36%)
Jun 14, 2013 6.825 6.906 6.778 6.816 321,290 -0.04(-0.55%)
Jun 13, 2013 6.953 6.972 6.844 6.854 556,663 -0.14(-1.96%)
Jun 12, 2013 7.019 7.038 6.967 6.991 171,981 -0.05(-0.76%)
Jun 11, 2013 7.049 7.134 6.941 7.044 188,170 -0.09(-1.25%)
Jun 10, 2013 7.162 7.162 7.072 7.134 109,130 -0.05(-0.72%)
Jun 07, 2013 7.162 7.204 7.120 7.185 110,001 +0.02(+0.33%)
Jun 06, 2013 7.223 7.223 7.152 7.162 199,929 -0.11(-1.55%)
Jun 05, 2013 7.237 7.336 7.138 7.275 185,648 +0.04(+0.52%)
Jun 04, 2013 7.087 7.251 7.082 7.237 127,905 +0.11(+1.52%)
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.