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 )

12.82 +0.04 (+0.31%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 30, 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, 2021 10.25 10.26 10.18 10.23 100,077 +0.01(+0.08%)
Aug 30, 2021 10.19 10.22 10.15 10.22 84,626 +0.07(+0.69%)
Aug 27, 2021 10.17 10.18 10.14 10.15 90,753 -0.01(-0.08%)
Aug 26, 2021 10.22 10.23 10.15 10.16 120,056 -0.05(-0.46%)
Aug 25, 2021 10.18 10.26 10.18 10.21 89,816 +0.00(+0.00%)
Aug 24, 2021 10.22 10.22 10.18 10.21 97,565 +0.01(+0.08%)
Aug 23, 2021 10.22 10.22 10.19 10.20 108,755 +0.02(+0.15%)
Aug 20, 2021 10.18 10.21 10.18 10.18 30,503 -0.02(-0.23%)
Aug 19, 2021 10.22 10.25 10.17 10.21 102,075 -0.02(-0.23%)
Aug 18, 2021 10.21 10.23 10.20 10.23 53,005 +0.00(+0.00%)
Aug 17, 2021 10.21 10.24 10.19 10.23 75,220 -0.02(-0.15%)
Aug 16, 2021 10.26 10.27 10.22 10.25 82,305 -0.01(-0.08%)
Aug 13, 2021 10.29 10.29 10.18 10.26 302,852 +0.01(+0.11%)
Aug 12, 2021 10.24 10.24 10.22 10.24 86,522 +0.02(+0.15%)
Aug 11, 2021 10.25 10.25 10.18 10.23 97,744 +0.04(+0.38%)
Aug 10, 2021 10.20 10.20 10.13 10.19 87,142 -0.02(-0.15%)
Aug 09, 2021 10.18 10.20 10.17 10.20 85,754 +0.04(+0.38%)
Aug 06, 2021 10.12 10.17 10.10 10.17 119,380 +0.05(+0.54%)
Aug 05, 2021 10.10 10.12 10.08 10.11 69,710 -0.01(-0.08%)
Aug 04, 2021 10.12 10.13 10.10 10.12 149,104 +0.02(+0.15%)
Aug 03, 2021 10.13 10.13 10.08 10.10 126,523 -0.01(-0.08%)
Aug 02, 2021 10.12 10.14 10.09 10.11 61,395 +0.02(+0.23%)
Jul 30, 2021 10.10 10.10 10.03 10.09 233,977 -0.02(-0.15%)
Jul 29, 2021 10.12 10.12 10.05 10.10 52,061 -0.01(-0.08%)
Jul 28, 2021 10.11 10.12 10.09 10.11 103,744 +0.02(+0.15%)
Jul 27, 2021 10.02 10.11 10.02 10.10 144,540 +0.06(+0.62%)
Jul 26, 2021 9.971 10.03 9.940 10.03 57,996 +0.06(+0.63%)
Jul 23, 2021 9.987 9.987 9.916 9.971 127,714 +0.01(+0.08%)
Jul 22, 2021 9.955 9.963 9.870 9.963 151,014 +0.03(+0.31%)
Jul 21, 2021 9.948 9.971 9.909 9.932 194,487 +0.02(+0.16%)
Jul 20, 2021 9.893 9.916 9.874 9.916 147,263 +0.03(+0.32%)
Jul 19, 2021 9.916 9.955 9.854 9.885 64,017 -0.06(-0.63%)
Jul 16, 2021 10.03 10.07 9.948 9.948 71,465 -0.10(-1.01%)
Jul 15, 2021 10.11 10.12 9.987 10.05 151,395 -0.06(-0.62%)
Jul 14, 2021 10.13 10.14 10.09 10.11 53,000 -0.00(-0.04%)
Jul 13, 2021 10.09 10.12 10.07 10.12 94,950 +0.04(+0.42%)
Jul 12, 2021 10.08 10.09 10.07 10.07 72,394 -0.01(-0.12%)
Jul 09, 2021 10.12 10.13 10.08 10.08 69,961 +0.01(+0.08%)
Jul 08, 2021 10.11 10.12 10.06 10.08 69,048 -0.05(-0.54%)
Jul 07, 2021 10.16 10.16 10.10 10.13 200,085 +0.01(+0.08%)
Jul 06, 2021 10.10 10.12 10.05 10.12 162,326 +0.04(+0.38%)
Jul 02, 2021 10.02 10.10 9.976 10.08 65,446 +0.11(+1.09%)
Jul 01, 2021 9.999 9.999 9.976 9.976 76,500 +0.01(+0.08%)
Jun 30, 2021 9.999 9.999 9.960 9.968 109,922 +0.00(+0.00%)
Jun 29, 2021 9.929 9.968 9.914 9.968 161,256 +0.06(+0.63%)
Jun 28, 2021 9.890 9.921 9.890 9.906 168,957 +0.01(+0.08%)
Jun 25, 2021 9.968 9.968 9.883 9.898 126,962 -0.05(-0.55%)
Jun 24, 2021 9.976 9.976 9.906 9.953 96,002 +0.02(+0.16%)
Jun 23, 2021 9.968 9.968 9.909 9.937 122,186 +0.00(+0.00%)
Jun 22, 2021 9.953 9.999 9.926 9.937 82,457 -0.02(-0.23%)
Jun 21, 2021 9.953 9.960 9.883 9.960 119,538 +0.05(+0.47%)
Jun 18, 2021 9.999 10.01 9.883 9.914 93,331 -0.09(-0.85%)
Jun 17, 2021 10.04 10.05 9.984 9.999 179,841 -0.01(-0.08%)
Jun 16, 2021 9.960 10.05 9.867 10.01 221,171 +0.08(+0.78%)
Jun 15, 2021 9.844 9.945 9.813 9.929 134,571 +0.09(+0.95%)
Jun 14, 2021 9.782 9.836 9.766 9.836 165,595 +0.09(+0.91%)
Jun 11, 2021 9.755 9.763 9.709 9.747 98,219 +0.02(+0.16%)
Jun 10, 2021 9.763 9.794 9.724 9.732 151,686 -0.01(-0.08%)
Jun 09, 2021 9.740 9.747 9.709 9.740 116,977 +0.02(+0.16%)
Jun 08, 2021 9.740 9.740 9.686 9.724 121,007 +0.01(+0.08%)
Jun 07, 2021 9.709 9.716 9.693 9.716 267,285 +0.02(+0.16%)
Jun 04, 2021 9.716 9.740 9.678 9.701 180,549 +0.01(+0.08%)
Jun 03, 2021 9.693 9.701 9.670 9.693 170,370 -0.02(-0.24%)
Jun 02, 2021 9.716 9.740 9.701 9.716 188,977 +0.02(+0.16%)
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.