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, 2005 7.004 7.004 6.964 6.967 194,342 -0.03(-0.37%)
Jan 28, 2005 6.978 7.001 6.964 6.993 121,834 +0.01(+0.11%)
Jan 27, 2005 6.926 6.986 6.919 6.986 263,345 +0.04(+0.59%)
Jan 26, 2005 6.967 6.993 6.919 6.945 394,883 -0.03(-0.43%)
Jan 25, 2005 6.993 6.997 6.964 6.975 301,890 -0.00(-0.05%)
Jan 24, 2005 6.993 7.008 6.964 6.978 249,868 -0.01(-0.11%)
Jan 21, 2005 6.978 7.001 6.964 6.986 135,042 -0.01(-0.11%)
Jan 20, 2005 6.975 7.001 6.975 6.993 140,433 +0.00(+0.05%)
Jan 19, 2005 6.997 7.008 6.975 6.990 285,448 +0.01(+0.16%)
Jan 18, 2005 6.993 6.993 6.964 6.978 229,922 -0.03(-0.37%)
Jan 14, 2005 6.997 7.019 6.971 7.004 168,465 -0.00(-0.05%)
Jan 13, 2005 7.012 7.016 6.993 7.008 207,010 +0.01(+0.16%)
Jan 12, 2005 7.019 7.019 6.975 6.997 219,948 +0.00(+0.05%)
Jan 11, 2005 7.001 7.019 6.978 6.993 215,366 -0.00(-0.05%)
Jan 10, 2005 6.993 7.027 6.993 6.997 185,986 +0.00(+0.05%)
Jan 07, 2005 7.019 7.023 6.993 6.993 172,239 +0.01(+0.11%)
Jan 06, 2005 7.004 7.012 6.956 6.986 181,673 -0.02(-0.26%)
Jan 05, 2005 6.941 7.004 6.938 7.004 194,072 +0.04(+0.53%)
Jan 04, 2005 6.941 6.967 6.941 6.967 206,202 +0.02(+0.32%)
Jan 03, 2005 6.901 6.956 6.893 6.945 198,385 +0.03(+0.48%)
Dec 31, 2004 6.875 6.919 6.867 6.912 270,623 +0.04(+0.54%)
Dec 30, 2004 6.878 6.912 6.837 6.875 261,998 -0.02(-0.32%)
Dec 29, 2004 6.826 6.904 6.826 6.897 309,438 +0.07(+1.09%)
Dec 28, 2004 6.815 6.863 6.804 6.823 408,091 -0.03(-0.49%)
Dec 27, 2004 6.863 6.878 6.837 6.856 361,999 +0.01(+0.16%)
Dec 23, 2004 6.849 6.863 6.826 6.845 310,246 +0.00(+0.00%)
Dec 22, 2004 6.841 6.889 6.819 6.845 399,466 -0.01(-0.22%)
Dec 21, 2004 6.878 6.912 6.837 6.860 387,336 +0.06(+0.87%)
Dec 20, 2004 6.867 6.882 6.800 6.800 459,035 -0.06(-0.92%)
Dec 17, 2004 6.867 6.897 6.852 6.863 230,730 -0.02(-0.27%)
Dec 16, 2004 6.875 6.912 6.852 6.882 349,600 +0.01(+0.16%)
Dec 15, 2004 6.882 6.923 6.863 6.871 436,932 -0.01(-0.11%)
Dec 14, 2004 6.923 6.941 6.871 6.878 357,686 -0.02(-0.32%)
Dec 13, 2004 6.971 6.971 6.901 6.901 265,502 -0.05(-0.75%)
Dec 10, 2004 7.019 7.027 6.952 6.952 245,555 -0.06(-0.79%)
Dec 09, 2004 6.960 7.019 6.949 7.008 253,911 +0.06(+0.85%)
Dec 08, 2004 6.967 6.978 6.919 6.949 267,658 -0.03(-0.37%)
Dec 07, 2004 7.023 7.027 6.941 6.975 261,998 -0.06(-0.84%)
Dec 06, 2004 7.008 7.071 6.960 7.034 311,863 -0.01(-0.16%)
Dec 03, 2004 7.027 7.064 6.982 7.045 155,258 +0.02(+0.26%)
Dec 02, 2004 7.071 7.082 7.016 7.027 220,488 -0.05(-0.68%)
Dec 01, 2004 7.079 7.101 7.023 7.075 224,261 +0.01(+0.16%)
Nov 30, 2004 7.045 7.064 7.012 7.064 223,183 +0.05(+0.69%)
Nov 29, 2004 7.060 7.075 7.012 7.016 343,400 -0.04(-0.63%)
Nov 26, 2004 7.049 7.064 7.012 7.060 32,614 +0.02(+0.32%)
Nov 24, 2004 7.008 7.038 6.978 7.038 260,919 +0.04(+0.53%)
Nov 23, 2004 7.071 7.079 6.986 7.001 293,804 -0.06(-0.84%)
Nov 22, 2004 7.108 7.108 7.016 7.060 245,286 -0.05(-0.68%)
Nov 19, 2004 7.079 7.123 7.053 7.108 132,885 +0.00(+0.00%)
Nov 18, 2004 7.079 7.108 7.064 7.108 151,754 +0.04(+0.52%)
Nov 17, 2004 7.101 7.108 7.034 7.071 210,514 -0.00(-0.05%)
Nov 16, 2004 7.079 7.082 7.049 7.075 142,319 +0.00(+0.00%)
Nov 15, 2004 7.097 7.101 6.982 7.075 389,223 -0.02(-0.26%)
Nov 12, 2004 7.157 7.157 7.060 7.093 147,980 -0.04(-0.62%)
Nov 11, 2004 7.116 7.145 7.108 7.138 166,309 +0.03(+0.47%)
Nov 10, 2004 7.067 7.119 7.049 7.105 187,873 +0.00(+0.00%)
Nov 09, 2004 7.086 7.119 7.064 7.105 202,158 +0.02(+0.26%)
Nov 08, 2004 7.067 7.116 7.019 7.086 329,114 +0.04(+0.53%)
Nov 05, 2004 7.093 7.093 7.045 7.049 198,385 -0.01(-0.16%)
Nov 04, 2004 7.049 7.123 7.049 7.060 211,593 +0.01(+0.11%)
Nov 03, 2004 7.023 7.075 7.023 7.053 236,660 +0.04(+0.53%)
Nov 02, 2004 7.060 7.071 6.997 7.016 205,932 -0.04(-0.63%)
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.