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 (%)
Jan 31, 2013 7.114 7.133 7.059 7.096 227,601 -0.09(-1.28%)
Jan 30, 2013 7.156 7.188 7.114 7.188 125,510 +0.01(+0.19%)
Jan 29, 2013 7.160 7.183 7.119 7.174 136,965 +0.04(+0.52%)
Jan 28, 2013 7.050 7.142 7.050 7.137 187,203 +0.07(+0.98%)
Jan 25, 2013 7.045 7.068 7.003 7.068 145,542 +0.02(+0.33%)
Jan 24, 2013 7.031 7.063 7.031 7.045 182,630 +0.00(+0.00%)
Jan 23, 2013 7.045 7.059 7.017 7.045 177,474 +0.01(+0.20%)
Jan 22, 2013 7.050 7.050 7.003 7.031 169,790 +0.01(+0.13%)
Jan 18, 2013 7.013 7.040 7.008 7.022 101,191 -0.01(-0.20%)
Jan 17, 2013 7.013 7.036 6.991 7.036 132,375 +0.02(+0.33%)
Jan 16, 2013 6.980 7.022 6.976 7.013 120,018 +0.02(+0.26%)
Jan 15, 2013 6.967 7.027 6.967 6.994 167,167 +0.00(+0.07%)
Jan 14, 2013 7.017 7.050 6.944 6.990 213,532 -0.05(-0.72%)
Jan 11, 2013 7.027 7.050 6.999 7.040 299,050 +0.02(+0.26%)
Jan 10, 2013 7.008 7.045 6.990 7.022 290,263 +0.00(+0.07%)
Jan 09, 2013 7.050 7.105 7.013 7.017 448,486 -0.03(-0.39%)
Jan 08, 2013 6.976 7.068 6.976 7.045 182,366 +0.06(+0.79%)
Jan 07, 2013 6.994 7.073 6.976 6.990 145,449 -0.05(-0.66%)
Jan 04, 2013 7.059 7.096 7.013 7.036 201,615 -0.06(-0.78%)
Jan 03, 2013 7.027 7.110 7.013 7.091 117,269 +0.03(+0.46%)
Jan 02, 2013 6.978 7.059 6.944 7.059 107,802 +0.12(+1.66%)
Dec 31, 2012 6.980 6.989 6.884 6.944 156,635 -0.08(-1.12%)
Dec 28, 2012 7.017 7.050 6.913 7.022 181,438 -0.04(-0.59%)
Dec 27, 2012 7.068 7.087 6.999 7.063 237,784 +0.02(+0.34%)
Dec 26, 2012 6.998 7.053 6.930 7.039 261,451 +0.07(+1.05%)
Dec 24, 2012 6.912 6.996 6.898 6.966 88,652 +0.02(+0.33%)
Dec 21, 2012 6.862 6.944 6.839 6.944 179,330 +0.05(+0.73%)
Dec 20, 2012 6.916 6.921 6.857 6.894 215,895 -0.00(-0.07%)
Dec 19, 2012 6.844 6.985 6.844 6.898 215,939 +0.07(+1.07%)
Dec 18, 2012 6.789 6.848 6.789 6.825 141,038 +0.05(+0.74%)
Dec 17, 2012 6.898 6.907 6.743 6.775 199,006 -0.09(-1.33%)
Dec 14, 2012 6.875 6.957 6.853 6.866 160,678 -0.04(-0.53%)
Dec 13, 2012 6.925 6.925 6.885 6.903 108,919 +0.00(+0.00%)
Dec 12, 2012 6.844 6.921 6.844 6.903 174,592 +0.05(+0.78%)
Dec 11, 2012 6.822 6.863 6.818 6.849 81,076 +0.01(+0.13%)
Dec 10, 2012 6.863 6.890 6.768 6.840 137,660 -0.00(-0.07%)
Dec 07, 2012 6.822 6.863 6.754 6.845 152,398 +0.00(+0.00%)
Dec 06, 2012 6.795 6.885 6.795 6.845 177,008 +0.01(+0.20%)
Dec 05, 2012 6.777 6.845 6.772 6.831 141,958 +0.03(+0.40%)
Dec 04, 2012 6.781 6.822 6.759 6.804 84,584 -0.03(-0.40%)
Nov 30, 2012 6.872 6.890 6.768 6.831 114,876 -0.08(-1.11%)
Nov 29, 2012 6.917 6.926 6.827 6.908 95,605 +0.06(+0.86%)
Nov 28, 2012 6.790 6.926 6.745 6.849 185,003 -0.05(-0.79%)
Nov 27, 2012 6.831 6.904 6.818 6.904 124,699 +0.05(+0.73%)
Nov 26, 2012 6.994 6.994 6.673 6.854 230,221 -0.14(-1.94%)
Nov 23, 2012 6.981 6.990 6.913 6.990 70,522 +0.05(+0.78%)
Nov 21, 2012 6.840 6.949 6.790 6.935 78,359 +0.13(+1.86%)
Nov 20, 2012 6.809 6.831 6.745 6.809 96,468 -0.05(-0.73%)
Nov 19, 2012 6.863 6.876 6.727 6.858 184,930 +0.06(+0.93%)
Nov 16, 2012 6.433 6.799 6.433 6.795 220,411 +0.33(+5.04%)
Nov 15, 2012 6.483 6.483 6.284 6.469 255,414 +0.04(+0.56%)
Nov 14, 2012 6.600 6.627 6.397 6.433 274,436 -0.21(-3.14%)
Nov 13, 2012 6.695 6.736 6.618 6.641 129,497 -0.09(-1.36%)
Nov 12, 2012 6.715 6.850 6.688 6.733 166,335 -0.01(-0.13%)
Nov 09, 2012 6.760 6.762 6.701 6.742 147,101 -0.05(-0.80%)
Nov 08, 2012 6.814 6.836 6.760 6.796 85,658 -0.04(-0.59%)
Nov 07, 2012 6.805 6.836 6.778 6.836 100,266 +0.03(+0.46%)
Nov 06, 2012 6.787 6.818 6.782 6.805 109,866 +0.02(+0.33%)
Nov 05, 2012 6.863 6.863 6.769 6.782 137,318 -0.11(-1.63%)
Nov 02, 2012 6.854 6.897 6.850 6.895 78,008 +0.06(+0.86%)
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.