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 (%)
Jul 31, 2013 7.111 7.168 7.069 7.125 176,873 +0.02(+0.33%)
Jul 30, 2013 7.073 7.116 7.030 7.101 137,722 +0.03(+0.47%)
Jul 29, 2013 7.068 7.078 6.968 7.068 114,065 -0.00(-0.07%)
Jul 26, 2013 7.087 7.101 6.949 7.073 95,980 +0.00(+0.00%)
Jul 25, 2013 7.006 7.073 6.983 7.073 110,770 +0.08(+1.09%)
Jul 24, 2013 7.016 7.054 6.859 6.997 118,931 -0.02(-0.34%)
Jul 23, 2013 6.940 7.035 6.940 7.021 88,108 +0.09(+1.30%)
Jul 22, 2013 6.989 7.002 6.883 6.930 195,612 -0.05(-0.68%)
Jul 19, 2013 7.002 7.042 6.949 6.978 208,928 -0.02(-0.27%)
Jul 18, 2013 7.059 7.068 6.992 6.997 106,434 -0.04(-0.54%)
Jul 17, 2013 7.002 7.096 7.002 7.035 127,074 +0.01(+0.14%)
Jul 16, 2013 7.144 7.144 6.973 7.025 142,304 -0.10(-1.34%)
Jul 15, 2013 7.106 7.139 7.078 7.120 112,924 +0.01(+0.20%)
Jul 12, 2013 7.111 7.130 7.073 7.106 63,877 -0.05(-0.66%)
Jul 11, 2013 6.987 7.154 6.873 7.154 155,717 +0.15(+2.19%)
Jul 10, 2013 6.948 7.017 6.930 7.000 179,549 -0.01(-0.20%)
Jul 09, 2013 6.920 7.024 6.915 7.015 68,567 +0.10(+1.44%)
Jul 08, 2013 6.915 7.015 6.899 6.915 128,727 -0.01(-0.20%)
Jul 05, 2013 6.972 7.024 6.873 6.930 56,077 -0.08(-1.15%)
Jul 03, 2013 7.000 7.114 6.944 7.010 67,229 -0.07(-0.94%)
Jul 02, 2013 7.105 7.105 7.043 7.076 101,550 -0.05(-0.73%)
Jul 01, 2013 7.105 7.190 7.095 7.128 94,438 +0.00(+0.07%)
Jun 28, 2013 7.152 7.180 7.086 7.123 78,206 -0.02(-0.26%)
Jun 27, 2013 7.114 7.209 7.109 7.142 230,086 +0.00(+0.00%)
Jun 26, 2013 6.982 7.142 6.982 7.142 254,142 +0.17(+2.37%)
Jun 25, 2013 6.948 6.982 6.816 6.977 393,731 +0.06(+0.82%)
Jun 24, 2013 6.825 6.930 6.816 6.920 223,272 +0.02(+0.27%)
Jun 21, 2013 6.788 6.913 6.727 6.901 201,314 +0.18(+2.60%)
Jun 20, 2013 6.948 6.991 6.684 6.726 292,694 -0.28(-3.98%)
Jun 19, 2013 7.048 7.048 6.958 7.005 182,071 -0.03(-0.40%)
Jun 18, 2013 6.996 7.057 6.949 7.034 216,961 +0.06(+0.81%)
Jun 17, 2013 6.816 7.003 6.816 6.977 210,145 +0.16(+2.36%)
Jun 14, 2013 6.825 6.906 6.778 6.816 321,290 -0.04(-0.55%)
Jun 13, 2013 6.953 6.972 6.844 6.854 556,663 -0.14(-1.96%)
Jun 12, 2013 7.019 7.038 6.967 6.991 171,981 -0.05(-0.76%)
Jun 11, 2013 7.049 7.134 6.941 7.044 188,170 -0.09(-1.25%)
Jun 10, 2013 7.162 7.162 7.072 7.134 109,130 -0.05(-0.72%)
Jun 07, 2013 7.162 7.204 7.120 7.185 110,001 +0.02(+0.33%)
Jun 06, 2013 7.223 7.223 7.152 7.162 199,929 -0.11(-1.55%)
Jun 05, 2013 7.237 7.336 7.138 7.275 185,648 +0.04(+0.52%)
Jun 04, 2013 7.087 7.251 7.082 7.237 127,905 +0.11(+1.52%)
Jun 03, 2013 7.209 7.245 7.077 7.129 167,527 -0.07(-0.98%)
May 31, 2013 7.289 7.333 7.200 7.200 160,529 -0.13(-1.80%)
May 30, 2013 7.280 7.385 7.280 7.331 109,162 +0.03(+0.45%)
May 29, 2013 7.458 7.458 7.256 7.298 232,756 -0.21(-2.82%)
May 28, 2013 7.604 7.618 7.458 7.510 159,927 -0.11(-1.42%)
May 24, 2013 7.618 7.661 7.581 7.618 115,714 -0.01(-0.12%)
May 23, 2013 7.661 7.703 7.595 7.628 212,565 -0.03(-0.43%)
May 22, 2013 7.632 7.670 7.628 7.661 128,830 +0.03(+0.43%)
May 21, 2013 7.576 7.642 7.576 7.628 93,238 +0.02(+0.31%)
May 20, 2013 7.590 7.614 7.529 7.604 188,260 +0.01(+0.19%)
May 17, 2013 7.571 7.599 7.538 7.590 162,756 +0.06(+0.81%)
May 16, 2013 7.557 7.599 7.529 7.529 110,020 -0.01(-0.19%)
May 15, 2013 7.590 7.590 7.482 7.543 218,511 -0.03(-0.43%)
May 13, 2013 7.609 7.623 7.552 7.576 140,208 -0.01(-0.08%)
May 10, 2013 7.540 7.587 7.540 7.582 216,365 +0.06(+0.81%)
May 09, 2013 7.526 7.554 7.512 7.521 190,750 -0.03(-0.43%)
May 08, 2013 7.526 7.558 7.495 7.554 244,008 +0.04(+0.56%)
May 07, 2013 7.493 7.540 7.465 7.512 147,602 +0.04(+0.50%)
May 06, 2013 7.512 7.512 7.437 7.474 151,510 -0.02(-0.31%)
May 03, 2013 7.427 7.507 7.418 7.498 159,185 +0.07(+0.95%)
May 02, 2013 7.455 7.469 7.385 7.427 136,449 -0.06(-0.75%)
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.