Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

13.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 12.91 12.91 12.85 12.86 235,134 +0.01(+0.08%)
Mar 27, 2024 12.87 12.93 12.80 12.85 80,321 -0.01(-0.08%)
Mar 26, 2024 12.78 12.88 12.74 12.86 74,047 +0.17(+1.33%)
Mar 25, 2024 12.83 12.86 12.67 12.69 124,994 -0.08(-0.62%)
Mar 22, 2024 12.83 12.88 12.75 12.77 113,219 -0.06(-0.46%)
Mar 21, 2024 13.12 13.12 12.82 12.83 139,065 -0.24(-1.82%)
Mar 20, 2024 13.18 13.18 13.03 13.07 81,645 -0.05(-0.38%)
Mar 19, 2024 13.16 13.28 13.11 13.12 74,546 -0.01(-0.08%)
Mar 18, 2024 13.20 13.21 13.08 13.13 69,013 -0.07(-0.53%)
Mar 15, 2024 13.08 13.26 13.05 13.20 74,904 +0.09(+0.68%)
Mar 14, 2024 13.18 13.21 12.93 13.11 49,706 -0.05(-0.37%)
Mar 13, 2024 12.95 13.18 12.91 13.16 141,372 +0.29(+2.29%)
Mar 12, 2024 12.80 13.00 12.80 12.86 107,525 +0.07(+0.54%)
Mar 11, 2024 12.81 12.86 12.78 12.80 114,479 -0.07(-0.53%)
Mar 08, 2024 12.89 12.93 12.81 12.86 131,457 -0.06(-0.46%)
Mar 07, 2024 12.80 12.96 12.80 12.92 58,430 +0.14(+1.08%)
Mar 06, 2024 12.81 12.91 12.79 12.79 86,154 +0.02(+0.15%)
Mar 05, 2024 12.79 12.82 12.73 12.77 51,823 -0.01(-0.08%)
Mar 04, 2024 12.87 12.87 12.74 12.78 105,567 -0.10(-0.76%)
Mar 01, 2024 12.68 12.92 12.67 12.87 176,452 +0.25(+1.94%)
Feb 29, 2024 12.63 12.64 12.59 12.63 61,490 +0.05(+0.39%)
Feb 28, 2024 12.58 12.61 12.57 12.58 44,416 +0.01(+0.08%)
Feb 27, 2024 12.58 12.62 12.55 12.57 83,527 -0.01(-0.08%)
Feb 26, 2024 12.61 12.65 12.57 12.58 82,183 -0.03(-0.23%)
Feb 23, 2024 12.59 12.61 12.53 12.61 88,040 +0.06(+0.47%)
Feb 22, 2024 12.60 12.65 12.55 12.55 73,523 -0.04(-0.31%)
Feb 21, 2024 12.56 12.63 12.56 12.59 65,047 +0.05(+0.39%)
Feb 20, 2024 12.46 12.56 12.46 12.54 133,636 +0.05(+0.39%)
Feb 16, 2024 12.54 12.54 12.44 12.49 84,700 -0.03(-0.24%)
Feb 15, 2024 12.52 12.56 12.44 12.52 139,741 +0.03(+0.24%)
Feb 14, 2024 12.43 12.49 12.41 12.49 68,094 +0.11(+0.87%)
Feb 13, 2024 12.33 12.39 12.29 12.38 91,715 +0.04(+0.32%)
Feb 12, 2024 12.30 12.34 12.26 12.34 82,759 +0.08(+0.63%)
Feb 09, 2024 12.26 12.29 12.21 12.27 82,397 +0.04(+0.36%)
Feb 08, 2024 12.22 12.26 12.19 12.22 99,924 +0.00(+0.04%)
Feb 07, 2024 12.28 12.28 12.20 12.22 99,530 +0.01(+0.08%)
Feb 06, 2024 12.13 12.22 12.11 12.21 132,157 +0.12(+1.01%)
Feb 05, 2024 12.05 12.09 12.01 12.09 95,390 +0.06(+0.53%)
Feb 02, 2024 12.04 12.10 12.02 12.02 154,379 +0.02(+0.16%)
Feb 01, 2024 12.09 12.09 11.98 12.00 103,807 +0.00(+0.00%)
Jan 31, 2024 12.11 12.12 11.97 12.00 189,832 -0.06(-0.48%)
Jan 30, 2024 11.96 12.06 11.96 12.06 80,083 +0.11(+0.90%)
Jan 29, 2024 11.86 11.95 11.84 11.95 191,717 +0.12(+0.99%)
Jan 26, 2024 11.89 11.90 11.82 11.84 62,746 -0.07(-0.57%)
Jan 25, 2024 11.92 11.92 11.84 11.91 83,155 +0.04(+0.33%)
Jan 24, 2024 11.94 11.94 11.82 11.87 160,786 +0.01(+0.08%)
Jan 23, 2024 11.80 11.92 11.80 11.86 74,735 +0.04(+0.33%)
Jan 22, 2024 11.86 11.89 11.80 11.82 81,459 +0.01(+0.08%)
Jan 19, 2024 11.79 11.81 11.71 11.81 115,758 +0.06(+0.52%)
Jan 18, 2024 11.72 11.79 11.72 11.75 69,360 +0.01(+0.06%)
Jan 17, 2024 11.77 11.81 11.70 11.74 110,009 +0.03(+0.25%)
Jan 16, 2024 11.75 11.78 11.70 11.71 93,318 +0.00(+0.00%)
Jan 12, 2024 11.77 11.79 11.68 11.71 99,786 -0.07(-0.58%)
Jan 11, 2024 11.83 11.83 11.72 11.78 87,057 -0.01(-0.08%)
Jan 10, 2024 11.74 11.81 11.68 11.79 100,699 +0.09(+0.74%)
Jan 09, 2024 11.80 11.83 11.66 11.70 177,564 -0.04(-0.33%)
Jan 08, 2024 11.74 11.89 11.71 11.74 465,001 +0.05(+0.41%)
Jan 05, 2024 11.71 11.73 11.63 11.69 132,219 +0.03(+0.25%)
Jan 04, 2024 11.57 11.68 11.57 11.66 183,839 +0.06(+0.50%)
Jan 03, 2024 11.81 11.88 11.60 11.61 176,410 -0.21(-1.79%)
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.