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 (%)
Apr 30, 2019 8.377 8.384 8.331 8.364 109,378 +0.01(+0.08%)
Apr 29, 2019 8.331 8.364 8.331 8.357 85,698 +0.03(+0.32%)
Apr 26, 2019 8.344 8.377 8.318 8.331 97,545 -0.01(-0.16%)
Apr 25, 2019 8.344 8.352 8.331 8.344 176,764 +0.01(+0.16%)
Apr 24, 2019 8.344 8.357 8.318 8.331 153,537 +0.01(+0.16%)
Apr 23, 2019 8.298 8.337 8.298 8.318 318,614 +0.03(+0.32%)
Apr 22, 2019 8.291 8.304 8.282 8.291 278,090 +0.00(+0.00%)
Apr 18, 2019 8.284 8.311 8.284 8.291 37,691 +0.01(+0.08%)
Apr 17, 2019 8.291 8.304 8.284 8.284 48,800 -0.01(-0.08%)
Apr 16, 2019 8.278 8.304 8.278 8.291 71,247 +0.02(+0.24%)
Apr 15, 2019 8.264 8.298 8.264 8.271 92,308 +0.00(+0.00%)
Apr 12, 2019 8.271 8.284 8.251 8.271 91,213 +0.00(+0.01%)
Apr 11, 2019 8.250 8.270 8.230 8.270 72,237 +0.03(+0.32%)
Apr 10, 2019 8.210 8.243 8.210 8.243 284,361 +0.05(+0.64%)
Apr 09, 2019 8.197 8.204 8.164 8.191 352,595 -0.01(-0.08%)
Apr 08, 2019 8.171 8.197 8.158 8.197 140,892 +0.03(+0.32%)
Apr 05, 2019 8.151 8.191 8.131 8.171 178,483 +0.02(+0.24%)
Apr 04, 2019 8.098 8.151 8.098 8.151 87,974 +0.05(+0.65%)
Apr 03, 2019 8.138 8.164 8.032 8.098 92,591 -0.03(-0.32%)
Apr 02, 2019 8.098 8.138 8.085 8.125 180,855 +0.03(+0.41%)
Apr 01, 2019 8.059 8.111 8.059 8.092 237,393 +0.03(+0.41%)
Mar 29, 2019 8.085 8.105 8.039 8.059 123,635 -0.03(-0.33%)
Mar 28, 2019 8.092 8.092 8.065 8.085 84,088 -0.01(-0.08%)
Mar 27, 2019 8.098 8.118 8.092 8.092 82,987 -0.01(-0.16%)
Mar 26, 2019 8.105 8.138 8.105 8.105 184,661 +0.01(+0.08%)
Mar 25, 2019 8.098 8.106 8.059 8.098 128,276 +0.00(+0.00%)
Mar 22, 2019 8.158 8.171 8.098 8.098 117,877 -0.09(-1.13%)
Mar 21, 2019 8.217 8.237 8.151 8.191 169,213 -0.03(-0.32%)
Mar 20, 2019 8.250 8.250 8.210 8.217 176,513 -0.05(-0.64%)
Mar 19, 2019 8.257 8.276 8.243 8.270 118,289 +0.02(+0.24%)
Mar 18, 2019 8.250 8.257 8.230 8.250 162,459 +0.02(+0.24%)
Mar 15, 2019 8.224 8.250 8.224 8.230 143,786 +0.01(+0.08%)
Mar 14, 2019 8.217 8.224 8.204 8.224 86,111 +0.01(+0.18%)
Mar 13, 2019 8.190 8.216 8.176 8.209 244,732 +0.01(+0.08%)
Mar 12, 2019 8.190 8.203 8.174 8.203 65,157 +0.03(+0.32%)
Mar 11, 2019 8.176 8.209 8.163 8.176 115,249 -0.01(-0.16%)
Mar 08, 2019 8.176 8.190 8.144 8.190 67,301 +0.00(+0.00%)
Mar 07, 2019 8.196 8.209 8.157 8.190 126,745 +0.00(+0.00%)
Mar 06, 2019 8.209 8.209 8.170 8.190 50,837 -0.01(-0.16%)
Mar 05, 2019 8.170 8.203 8.144 8.203 123,576 +0.04(+0.48%)
Mar 04, 2019 8.170 8.196 8.104 8.163 206,960 -0.01(-0.16%)
Mar 01, 2019 8.196 8.209 8.144 8.176 95,927 -0.01(-0.08%)
Feb 28, 2019 8.150 8.186 8.130 8.183 170,735 +0.01(+0.16%)
Feb 27, 2019 8.183 8.183 8.130 8.170 85,803 -0.02(-0.24%)
Feb 26, 2019 8.209 8.229 8.130 8.190 272,921 -0.02(-0.24%)
Feb 25, 2019 8.242 8.249 8.137 8.209 228,734 -0.01(-0.08%)
Feb 22, 2019 8.065 8.229 8.065 8.216 428,782 +0.16(+2.04%)
Feb 21, 2019 8.045 8.052 8.012 8.052 196,116 +0.01(+0.08%)
Feb 20, 2019 8.025 8.045 8.012 8.045 125,607 +0.02(+0.25%)
Feb 19, 2019 7.986 8.032 7.986 8.025 166,518 +0.05(+0.58%)
Feb 15, 2019 7.960 8.006 7.960 7.979 299,812 +0.02(+0.25%)
Feb 14, 2019 7.947 7.966 7.927 7.960 126,927 +0.03(+0.43%)
Feb 13, 2019 7.926 7.952 7.906 7.926 237,194 +0.02(+0.25%)
Feb 12, 2019 7.913 7.932 7.906 7.906 166,208 +0.01(+0.17%)
Feb 11, 2019 7.900 7.932 7.886 7.893 255,262 +0.01(+0.08%)
Feb 08, 2019 7.952 7.971 7.873 7.886 147,689 -0.08(-1.07%)
Feb 07, 2019 7.998 7.998 7.952 7.971 72,346 -0.01(-0.16%)
Feb 06, 2019 7.945 8.011 7.945 7.985 111,452 +0.03(+0.41%)
Feb 05, 2019 7.991 8.011 7.952 7.952 69,786 -0.05(-0.57%)
Feb 04, 2019 8.004 8.004 7.978 7.998 133,411 +0.01(+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.