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 (%)
Oct 31, 2019 8.546 8.546 8.511 8.511 152,887 -0.03(-0.40%)
Oct 30, 2019 8.518 8.546 8.477 8.546 161,891 +0.03(+0.40%)
Oct 29, 2019 8.532 8.553 8.498 8.511 157,104 -0.03(-0.40%)
Oct 28, 2019 8.546 8.559 8.532 8.546 141,876 -0.01(-0.16%)
Oct 25, 2019 8.539 8.559 8.511 8.559 89,887 +0.03(+0.32%)
Oct 24, 2019 8.525 8.532 8.511 8.532 181,381 +0.01(+0.08%)
Oct 23, 2019 8.525 8.529 8.511 8.525 196,696 +0.01(+0.08%)
Oct 22, 2019 8.518 8.542 8.498 8.518 224,574 +0.02(+0.24%)
Oct 21, 2019 8.463 8.525 8.450 8.498 152,540 +0.07(+0.81%)
Oct 18, 2019 8.422 8.463 8.402 8.429 118,925 +0.01(+0.16%)
Oct 17, 2019 8.409 8.463 8.395 8.415 136,382 +0.01(+0.08%)
Oct 16, 2019 8.381 8.409 8.361 8.409 82,731 +0.03(+0.33%)
Oct 15, 2019 8.361 8.409 8.354 8.381 94,625 +0.01(+0.16%)
Oct 14, 2019 8.354 8.368 8.333 8.368 88,966 +0.01(+0.16%)
Oct 11, 2019 8.374 8.388 8.333 8.354 154,530 -0.00(-0.03%)
Oct 10, 2019 8.363 8.370 8.336 8.356 154,504 +0.01(+0.08%)
Oct 09, 2019 8.370 8.384 8.336 8.349 150,944 +0.00(+0.00%)
Oct 08, 2019 8.329 8.363 8.288 8.349 243,275 +0.01(+0.16%)
Oct 07, 2019 8.322 8.336 8.295 8.336 106,974 +0.01(+0.08%)
Oct 04, 2019 8.370 8.377 8.322 8.329 72,683 -0.04(-0.49%)
Oct 03, 2019 8.343 8.377 8.329 8.370 59,876 +0.02(+0.24%)
Oct 02, 2019 8.377 8.380 8.336 8.349 79,254 -0.02(-0.24%)
Oct 01, 2019 8.363 8.411 8.356 8.370 105,601 +0.01(+0.16%)
Sep 30, 2019 8.377 8.397 8.356 8.356 67,808 -0.01(-0.16%)
Sep 27, 2019 8.384 8.397 8.343 8.370 80,906 -0.01(-0.16%)
Sep 26, 2019 8.397 8.401 8.377 8.384 43,295 -0.01(-0.16%)
Sep 25, 2019 8.397 8.411 8.370 8.397 77,571 +0.00(+0.00%)
Sep 24, 2019 8.397 8.418 8.377 8.397 115,035 +0.02(+0.24%)
Sep 23, 2019 8.343 8.384 8.329 8.377 115,759 +0.03(+0.41%)
Sep 20, 2019 8.343 8.363 8.315 8.343 107,777 +0.01(+0.16%)
Sep 19, 2019 8.349 8.356 8.322 8.329 73,342 -0.01(-0.16%)
Sep 18, 2019 8.349 8.356 8.315 8.343 94,938 +0.00(+0.00%)
Sep 17, 2019 8.349 8.356 8.315 8.343 100,097 -0.01(-0.08%)
Sep 16, 2019 8.329 8.353 8.309 8.349 131,877 +0.01(+0.16%)
Sep 13, 2019 8.343 8.363 8.322 8.336 97,792 -0.00(-0.03%)
Sep 12, 2019 8.318 8.352 8.308 8.338 110,794 +0.01(+0.16%)
Sep 11, 2019 8.318 8.338 8.297 8.324 84,711 +0.02(+0.24%)
Sep 10, 2019 8.291 8.304 8.257 8.304 78,678 +0.01(+0.16%)
Sep 09, 2019 8.297 8.297 8.250 8.291 125,641 +0.01(+0.16%)
Sep 06, 2019 8.270 8.284 8.230 8.277 43,700 +0.01(+0.16%)
Sep 05, 2019 8.264 8.270 8.243 8.264 61,413 +0.02(+0.25%)
Sep 04, 2019 8.223 8.250 8.214 8.243 92,221 +0.03(+0.41%)
Sep 03, 2019 8.216 8.223 8.182 8.209 103,393 -0.01(-0.16%)
Aug 30, 2019 8.236 8.236 8.182 8.223 118,109 +0.02(+0.25%)
Aug 29, 2019 8.230 8.236 8.196 8.203 104,023 +0.00(+0.00%)
Aug 28, 2019 8.257 8.277 8.196 8.203 99,730 -0.05(-0.57%)
Aug 27, 2019 8.284 8.284 8.236 8.250 91,444 -0.01(-0.08%)
Aug 26, 2019 8.311 8.331 8.243 8.257 78,582 -0.05(-0.57%)
Aug 23, 2019 8.338 8.379 8.297 8.304 68,651 -0.02(-0.24%)
Aug 22, 2019 8.345 8.350 8.304 8.324 64,657 -0.03(-0.41%)
Aug 21, 2019 8.338 8.358 8.327 8.358 53,894 +0.04(+0.49%)
Aug 20, 2019 8.318 8.345 8.297 8.318 41,518 +0.01(+0.08%)
Aug 19, 2019 8.318 8.324 8.284 8.311 107,690 +0.03(+0.41%)
Aug 16, 2019 8.304 8.304 8.270 8.277 33,956 +0.01(+0.16%)
Aug 15, 2019 8.297 8.297 8.250 8.264 54,452 -0.02(-0.25%)
Aug 14, 2019 8.318 8.355 8.264 8.284 95,022 -0.06(-0.68%)
Aug 13, 2019 8.313 8.360 8.313 8.340 52,797 +0.00(+0.00%)
Aug 12, 2019 8.333 8.360 8.313 8.340 53,384 -0.01(-0.16%)
Aug 09, 2019 8.374 8.374 8.320 8.354 65,312 -0.01(-0.16%)
Aug 08, 2019 8.394 8.394 8.320 8.367 53,332 -0.02(-0.24%)
Aug 07, 2019 8.347 8.387 8.340 8.387 102,307 +0.01(+0.16%)
Aug 06, 2019 8.381 8.394 8.340 8.374 84,956 -0.01(-0.08%)
Aug 05, 2019 8.414 8.414 8.313 8.381 101,139 -0.05(-0.56%)
Aug 02, 2019 8.435 8.459 8.414 8.428 58,039 -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.