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, 2010 5.484 5.522 5.472 5.503 82,526 +0.01(+0.21%)
Aug 30, 2010 5.511 5.526 5.468 5.492 188,099 -0.05(-0.90%)
Aug 27, 2010 5.541 5.561 5.488 5.541 415,742 -0.03(-0.55%)
Aug 26, 2010 5.576 5.603 5.557 5.572 142,270 -0.02(-0.34%)
Aug 25, 2010 5.591 5.603 5.561 5.591 186,040 -0.01(-0.14%)
Aug 24, 2010 5.457 5.602 5.457 5.599 230,037 +0.02(+0.34%)
Aug 23, 2010 5.557 5.584 5.541 5.580 85,810 +0.04(+0.69%)
Aug 20, 2010 5.515 5.541 5.476 5.541 156,579 +0.04(+0.70%)
Aug 19, 2010 5.396 5.507 5.396 5.503 254,092 +0.08(+1.56%)
Aug 18, 2010 5.388 5.419 5.342 5.419 144,355 +0.06(+1.07%)
Aug 17, 2010 5.484 5.488 5.353 5.361 117,434 -0.07(-1.33%)
Aug 16, 2010 5.434 5.449 5.426 5.433 127,964 -0.00(-0.01%)
Aug 13, 2010 5.434 5.468 5.392 5.434 86,107 -0.03(-0.49%)
Aug 12, 2010 5.484 5.484 5.434 5.461 93,353 -0.03(-0.63%)
Aug 11, 2010 5.495 5.499 5.465 5.495 80,916 -0.02(-0.35%)
Aug 10, 2010 5.526 5.526 5.472 5.514 145,545 -0.02(-0.28%)
Aug 09, 2010 5.518 5.530 5.499 5.530 94,318 +0.00(+0.07%)
Aug 06, 2010 5.526 5.534 5.465 5.526 64,484 +0.02(+0.35%)
Aug 05, 2010 5.534 5.537 5.492 5.507 159,918 -0.02(-0.35%)
Aug 04, 2010 5.587 5.587 5.522 5.526 147,250 -0.04(-0.75%)
Aug 03, 2010 5.556 5.576 5.518 5.568 99,796 +0.02(+0.34%)
Aug 02, 2010 5.579 5.595 5.549 5.549 121,784 -0.01(-0.21%)
Jul 30, 2010 5.560 5.576 5.512 5.560 139,829 +0.01(+0.14%)
Jul 29, 2010 5.534 5.553 5.503 5.553 97,429 +0.05(+0.90%)
Jul 28, 2010 5.526 5.526 5.488 5.503 138,236 +0.00(+0.00%)
Jul 27, 2010 5.499 5.522 5.453 5.503 221,017 -0.01(-0.14%)
Jul 26, 2010 5.419 5.514 5.404 5.511 141,345 +0.11(+1.98%)
Jul 23, 2010 5.392 5.408 5.369 5.404 164,409 +0.04(+0.78%)
Jul 22, 2010 5.339 5.362 5.312 5.362 206,044 +0.05(+1.01%)
Jul 21, 2010 5.304 5.343 5.236 5.308 174,734 +0.03(+0.58%)
Jul 20, 2010 5.217 5.278 5.213 5.278 116,306 +0.04(+0.73%)
Jul 19, 2010 5.289 5.289 5.232 5.239 100,139 -0.03(-0.51%)
Jul 16, 2010 5.266 5.301 5.236 5.266 102,045 -0.00(-0.00%)
Jul 15, 2010 5.316 5.316 5.224 5.266 138,417 -0.03(-0.58%)
Jul 14, 2010 5.377 5.396 5.251 5.297 180,859 -0.10(-1.77%)
Jul 13, 2010 5.350 5.392 5.347 5.392 112,978 +0.06(+1.15%)
Jul 12, 2010 5.320 5.339 5.297 5.331 108,391 -0.00(-0.07%)
Jul 09, 2010 5.335 5.335 5.232 5.335 112,655 +0.09(+1.74%)
Jul 08, 2010 5.244 5.251 5.194 5.244 95,365 +0.00(+0.07%)
Jul 07, 2010 5.270 5.270 5.210 5.240 95,693 -0.03(-0.58%)
Jul 06, 2010 5.251 5.274 5.206 5.270 101,917 +0.04(+0.82%)
Jul 02, 2010 5.227 5.278 5.217 5.227 81,743 -0.01(-0.17%)
Jul 01, 2010 5.236 5.263 5.210 5.236 95,312 +0.00(+0.00%)
Jun 30, 2010 5.255 5.316 5.232 5.236 111,242 -0.02(-0.36%)
Jun 29, 2010 5.308 5.316 5.221 5.255 150,791 -0.02(-0.29%)
Jun 25, 2010 5.270 5.377 5.248 5.270 138,674 -0.11(-1.98%)
Jun 24, 2010 5.392 5.392 5.350 5.377 135,080 -0.01(-0.21%)
Jun 23, 2010 5.335 5.388 5.322 5.388 144,212 +0.03(+0.50%)
Jun 22, 2010 5.400 5.419 5.324 5.362 160,844 -0.04(-0.70%)
Jun 21, 2010 5.445 5.445 5.371 5.400 230,260 +0.01(+0.21%)
Jun 18, 2010 5.388 5.388 5.308 5.388 141,543 +0.10(+1.87%)
Jun 17, 2010 5.263 5.289 5.255 5.289 155,583 +0.05(+1.02%)
Jun 16, 2010 5.225 5.240 5.202 5.236 166,494 +0.02(+0.44%)
Jun 15, 2010 5.213 5.213 5.156 5.213 344,234 +0.03(+0.66%)
Jun 14, 2010 5.153 5.179 5.130 5.179 203,046 +0.06(+1.19%)
Jun 11, 2010 5.153 5.164 5.088 5.118 286,992 -0.03(-0.66%)
Jun 10, 2010 5.137 5.153 5.111 5.153 247,336 +0.05(+0.89%)
Jun 09, 2010 5.085 5.121 5.066 5.107 241,488 +0.03(+0.67%)
Jun 08, 2010 5.081 5.096 5.009 5.073 185,291 +0.02(+0.45%)
Jun 07, 2010 5.058 5.077 5.005 5.050 162,820 +0.00(+0.00%)
Jun 04, 2010 5.050 5.103 5.001 5.050 139,721 -0.06(-1.26%)
Jun 03, 2010 5.137 5.137 5.035 5.115 163,076 +0.01(+0.15%)
Jun 02, 2010 5.081 5.110 5.039 5.107 140,226 +0.01(+0.22%)
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.