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 31, 2015 6.819 6.873 6.814 6.862 71,440 +0.04(+0.55%)
Aug 28, 2015 6.835 6.873 6.787 6.825 155,107 -0.05(-0.78%)
Aug 27, 2015 6.852 6.895 6.819 6.879 138,029 +0.06(+0.95%)
Aug 26, 2015 6.819 6.873 6.798 6.814 44,734 +0.02(+0.32%)
Aug 25, 2015 6.781 6.830 6.765 6.792 70,862 +0.08(+1.21%)
Aug 24, 2015 6.760 6.792 6.663 6.711 143,580 -0.17(-2.43%)
Aug 21, 2015 6.911 6.943 6.879 6.879 154,185 -0.03(-0.47%)
Aug 20, 2015 6.911 6.933 6.911 6.911 94,356 +0.00(+0.00%)
Aug 19, 2015 6.922 6.933 6.911 6.911 59,936 +0.00(+0.00%)
Aug 18, 2015 6.911 6.927 6.911 6.911 61,044 +0.00(+0.00%)
Aug 17, 2015 6.911 6.927 6.911 6.911 67,024 -0.01(-0.16%)
Aug 14, 2015 6.933 6.938 6.911 6.922 72,545 -0.02(-0.23%)
Aug 13, 2015 6.976 6.976 6.938 6.938 90,372 -0.04(-0.54%)
Aug 12, 2015 6.954 6.981 6.939 6.976 63,877 +0.02(+0.27%)
Aug 11, 2015 6.946 6.967 6.914 6.957 109,102 +0.01(+0.15%)
Aug 10, 2015 7.000 7.000 6.930 6.946 117,822 -0.03(-0.39%)
Aug 07, 2015 7.005 7.005 6.951 6.973 71,485 -0.03(-0.38%)
Aug 06, 2015 7.016 7.021 6.986 7.000 109,879 -0.02(-0.23%)
Aug 05, 2015 7.016 7.027 6.978 7.016 71,403 +0.01(+0.15%)
Aug 04, 2015 6.989 7.005 6.978 7.005 58,408 -0.01(-0.08%)
Aug 03, 2015 6.978 7.021 6.972 7.010 101,956 +0.05(+0.77%)
Jul 31, 2015 6.978 6.978 6.952 6.957 77,390 +0.01(+0.15%)
Jul 30, 2015 6.924 6.963 6.924 6.946 82,675 -0.01(-0.08%)
Jul 29, 2015 6.898 6.962 6.898 6.951 101,260 +0.08(+1.09%)
Jul 28, 2015 6.898 6.946 6.876 6.876 177,874 -0.03(-0.39%)
Jul 27, 2015 6.962 6.981 6.898 6.903 122,574 -0.08(-1.15%)
Jul 24, 2015 7.053 7.053 6.973 6.984 68,213 -0.06(-0.91%)
Jul 23, 2015 7.048 7.053 7.037 7.048 71,651 +0.01(+0.15%)
Jul 22, 2015 7.043 7.059 7.032 7.037 68,849 -0.02(-0.30%)
Jul 21, 2015 7.048 7.070 7.032 7.059 78,805 +0.01(+0.08%)
Jul 20, 2015 7.096 7.096 6.998 7.053 461,209 -0.03(-0.45%)
Jul 17, 2015 7.107 7.129 7.080 7.086 111,534 -0.02(-0.30%)
Jul 16, 2015 7.080 7.107 7.074 7.107 110,813 +0.05(+0.76%)
Jul 15, 2015 7.043 7.075 7.027 7.053 116,746 +0.02(+0.31%)
Jul 14, 2015 7.053 7.059 7.021 7.032 126,831 -0.02(-0.23%)
Jul 13, 2015 7.027 7.059 7.016 7.048 147,306 +0.01(+0.12%)
Jul 10, 2015 7.040 7.056 7.029 7.040 152,350 +0.01(+0.08%)
Jul 09, 2015 7.029 7.061 7.008 7.034 209,248 +0.04(+0.61%)
Jul 08, 2015 7.008 7.189 6.981 6.992 135,785 -0.02(-0.23%)
Jul 07, 2015 7.013 7.013 6.992 7.008 118,216 +0.02(+0.31%)
Jul 06, 2015 6.954 7.013 6.954 6.986 95,243 -0.01(-0.08%)
Jul 02, 2015 6.986 6.992 6.992 6.992 54,813 +0.01(+0.08%)
Jul 01, 2015 6.933 6.986 6.933 6.986 106,872 +0.05(+0.69%)
Jun 30, 2015 6.831 6.944 6.831 6.938 109,790 +0.13(+1.96%)
Jun 29, 2015 6.869 6.901 6.805 6.805 130,977 -0.10(-1.39%)
Jun 26, 2015 6.938 6.959 6.885 6.901 232,282 -0.06(-0.84%)
Jun 25, 2015 7.018 7.045 6.960 6.960 183,632 -0.05(-0.76%)
Jun 24, 2015 7.018 7.045 7.008 7.013 147,329 -0.04(-0.53%)
Jun 23, 2015 7.018 7.051 7.007 7.051 100,150 +0.06(+0.84%)
Jun 22, 2015 7.024 7.024 6.992 6.992 104,408 +0.01(+0.08%)
Jun 19, 2015 6.992 7.002 6.986 6.986 67,176 +0.00(+0.00%)
Jun 18, 2015 6.986 7.024 6.986 6.986 126,040 -0.01(-0.15%)
Jun 17, 2015 7.013 7.018 6.992 6.997 146,540 -0.02(-0.23%)
Jun 16, 2015 6.986 7.018 6.976 7.013 217,682 +0.02(+0.31%)
Jun 15, 2015 6.992 7.029 6.992 6.992 141,311 -0.03(-0.38%)
Jun 12, 2015 7.056 7.056 6.992 7.018 96,702 -0.04(-0.61%)
Jun 11, 2015 7.088 7.099 7.061 7.061 84,955 -0.01(-0.11%)
Jun 10, 2015 7.085 7.117 7.058 7.069 93,512 +0.01(+0.15%)
Jun 09, 2015 7.101 7.122 7.058 7.058 86,048 -0.03(-0.38%)
Jun 08, 2015 7.106 7.170 7.058 7.085 141,270 -0.04(-0.60%)
Jun 05, 2015 7.101 7.128 7.021 7.128 145,092 +0.03(+0.37%)
Jun 04, 2015 7.122 7.128 7.064 7.101 108,086 -0.02(-0.22%)
Jun 03, 2015 7.128 7.144 7.117 7.117 65,642 -0.01(-0.15%)
Jun 02, 2015 7.165 7.165 7.128 7.128 105,234 -0.06(-0.81%)
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.