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 )

13.05 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 7.934 7.974 7.934 7.961 109,049 +0.03(+0.33%)
Jan 30, 2019 7.928 7.947 7.915 7.934 162,238 +0.01(+0.12%)
Jan 29, 2019 7.921 7.928 7.895 7.925 100,455 +0.00(+0.00%)
Jan 28, 2019 7.902 7.928 7.882 7.925 75,933 +0.02(+0.21%)
Jan 25, 2019 7.830 7.915 7.810 7.908 250,162 +0.08(+1.00%)
Jan 24, 2019 7.830 7.830 7.804 7.830 165,693 +0.01(+0.17%)
Jan 23, 2019 7.797 7.830 7.797 7.817 90,770 +0.03(+0.42%)
Jan 22, 2019 7.836 7.849 7.784 7.784 205,318 -0.05(-0.67%)
Jan 18, 2019 7.862 7.889 7.823 7.836 550,664 -0.03(-0.33%)
Jan 17, 2019 7.843 7.862 7.836 7.862 119,894 +0.02(+0.25%)
Jan 16, 2019 7.869 7.876 7.843 7.843 224,092 +0.00(+0.00%)
Jan 15, 2019 7.862 7.869 7.836 7.843 208,447 +0.01(+0.08%)
Jan 14, 2019 7.823 7.849 7.797 7.836 265,529 +0.00(+0.00%)
Jan 11, 2019 7.876 7.941 7.830 7.836 176,261 -0.07(-0.91%)
Jan 10, 2019 7.934 7.934 7.869 7.908 160,775 -0.02(-0.25%)
Jan 09, 2019 7.928 7.954 7.908 7.928 176,901 +0.03(+0.33%)
Jan 08, 2019 7.876 7.931 7.876 7.902 190,458 +0.05(+0.67%)
Jan 07, 2019 7.732 7.881 7.732 7.849 138,688 +0.14(+1.78%)
Jan 04, 2019 7.614 7.778 7.614 7.712 155,146 +0.10(+1.37%)
Jan 03, 2019 7.621 7.673 7.555 7.608 285,451 -0.06(-0.77%)
Jan 02, 2019 7.490 7.686 7.490 7.666 167,021 +0.12(+1.56%)
Dec 31, 2018 7.529 7.588 7.510 7.549 348,698 +0.01(+0.17%)
Dec 28, 2018 7.444 7.581 7.431 7.536 364,457 +0.09(+1.27%)
Dec 27, 2018 7.461 7.506 7.413 7.441 343,523 -0.09(-1.20%)
Dec 26, 2018 7.461 7.577 7.423 7.532 255,077 +0.12(+1.57%)
Dec 24, 2018 7.370 7.428 7.292 7.415 163,362 +0.05(+0.62%)
Dec 21, 2018 7.357 7.441 7.305 7.370 584,274 -0.01(-0.18%)
Dec 20, 2018 7.532 7.545 7.383 7.383 596,177 -0.18(-2.40%)
Dec 19, 2018 7.532 7.629 7.513 7.564 395,110 +0.01(+0.17%)
Dec 18, 2018 7.726 7.739 7.493 7.551 2,425,566 -0.19(-2.43%)
Dec 17, 2018 7.752 7.785 7.675 7.739 360,420 -0.03(-0.33%)
Dec 14, 2018 7.798 7.817 7.739 7.765 198,566 -0.08(-1.07%)
Dec 13, 2018 7.908 7.908 7.836 7.849 176,898 -0.05(-0.57%)
Dec 12, 2018 7.901 7.914 7.869 7.895 286,783 +0.03(+0.43%)
Dec 11, 2018 7.893 7.906 7.816 7.861 156,085 -0.03(-0.33%)
Dec 10, 2018 7.881 7.926 7.861 7.887 272,434 +0.01(+0.08%)
Dec 07, 2018 7.913 7.945 7.829 7.881 214,786 -0.04(-0.49%)
Dec 06, 2018 7.919 7.964 7.868 7.919 222,668 -0.08(-1.05%)
Dec 04, 2018 7.951 8.016 7.906 8.003 339,095 +0.08(+1.06%)
Dec 03, 2018 7.926 7.971 7.900 7.919 238,455 +0.03(+0.33%)
Nov 30, 2018 7.926 7.926 7.861 7.893 161,710 -0.03(-0.33%)
Nov 29, 2018 7.964 7.964 7.900 7.919 223,120 -0.03(-0.41%)
Nov 28, 2018 7.945 7.964 7.889 7.951 283,000 +0.01(+0.08%)
Nov 27, 2018 7.977 7.987 7.919 7.945 222,875 -0.05(-0.64%)
Nov 26, 2018 8.022 8.048 7.977 7.997 207,292 -0.02(-0.24%)
Nov 23, 2018 8.009 8.035 7.990 8.016 49,661 -0.01(-0.08%)
Nov 21, 2018 8.022 8.022 8.022 0 +0.01(+0.08%)
Nov 20, 2018 8.067 8.087 7.964 8.016 248,904 -0.09(-1.11%)
Nov 19, 2018 8.183 8.183 8.067 8.106 151,303 -0.06(-0.71%)
Nov 16, 2018 8.241 8.241 8.158 8.164 73,095 -0.08(-0.94%)
Nov 15, 2018 8.209 8.241 8.196 8.241 142,133 +0.05(+0.63%)
Nov 14, 2018 8.235 8.241 8.177 8.190 32,542 -0.02(-0.22%)
Nov 13, 2018 8.202 8.240 8.194 8.208 80,012 +0.03(+0.39%)
Nov 12, 2018 8.150 8.214 8.150 8.176 50,947 +0.03(+0.39%)
Nov 09, 2018 8.208 8.221 8.144 8.144 116,179 -0.07(-0.86%)
Nov 08, 2018 8.221 8.234 8.189 8.214 75,265 -0.02(-0.23%)
Nov 07, 2018 8.208 8.253 8.182 8.234 77,495 +0.06(+0.71%)
Nov 06, 2018 8.170 8.221 8.157 8.176 49,352 +0.01(+0.08%)
Nov 05, 2018 8.176 8.227 8.157 8.170 116,085 -0.01(-0.08%)
Nov 02, 2018 8.208 8.227 8.157 8.176 61,598 -0.01(-0.08%)
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.