Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.94 +0.05 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.657 3.661 3.657 3.661 15,779 +0.00(+0.00%)
Nov 27, 2002 3.661 3.665 3.657 3.661 18,772 +0.00(+0.10%)
Nov 26, 2002 3.657 3.661 3.657 3.657 24,485 -0.00(-0.10%)
Nov 25, 2002 3.654 3.665 3.654 3.661 80,531 +0.00(+0.10%)
Nov 22, 2002 3.657 3.657 3.657 3.657 20,949 +0.00(+0.00%)
Nov 21, 2002 3.654 3.665 3.654 3.657 38,905 +0.00(+0.10%)
Nov 20, 2002 3.654 3.665 3.654 3.654 84,068 +0.00(+0.00%)
Nov 19, 2002 3.654 3.665 3.650 3.654 38,089 +0.00(+0.10%)
Nov 18, 2002 3.650 3.665 3.650 3.650 201,873 +0.00(+0.00%)
Nov 15, 2002 3.654 3.654 3.650 3.650 36,184 -0.00(-0.10%)
Nov 14, 2002 3.650 3.657 3.650 3.654 60,126 +0.00(+0.10%)
Nov 13, 2002 3.646 3.654 3.646 3.650 108,554 +0.00(+0.00%)
Nov 12, 2002 3.654 3.654 3.650 3.650 27,750 +0.00(+0.00%)
Nov 11, 2002 3.650 3.654 3.650 3.650 75,634 +0.00(+0.00%)
Nov 08, 2002 3.642 3.650 3.642 3.650 65,568 +0.00(+0.10%)
Nov 07, 2002 3.646 3.650 3.646 3.646 45,435 -0.01(-0.20%)
Nov 06, 2002 3.646 3.657 3.642 3.654 174,938 +0.00(+0.10%)
Nov 05, 2002 3.650 3.654 3.650 3.650 40,809 +0.00(+0.10%)
Nov 04, 2002 3.646 3.657 3.646 3.646 5,985 +0.00(+0.10%)
Nov 01, 2002 3.646 3.661 3.639 3.642 75,906 -0.00(-0.10%)
Oct 31, 2002 3.646 3.654 3.642 3.646 66,384 -0.00(-0.10%)
Oct 30, 2002 3.657 3.657 3.642 3.650 46,523 +0.00(+0.10%)
Oct 29, 2002 3.642 3.646 3.642 3.646 113,179 +0.00(+0.00%)
Oct 28, 2002 3.642 3.657 3.642 3.646 39,993 +0.00(+0.10%)
Oct 25, 2002 3.642 3.650 3.642 3.642 82,164 +0.00(+0.00%)
Oct 24, 2002 3.642 3.646 3.642 3.642 34,280 -0.00(-0.10%)
Oct 23, 2002 3.642 3.646 3.642 3.646 17,140 +0.00(+0.10%)
Oct 22, 2002 3.642 3.650 3.642 3.642 65,840 +0.00(+0.00%)
Oct 21, 2002 3.642 3.646 3.642 3.642 23,669 +0.00(+0.00%)
Oct 18, 2002 3.642 3.642 3.642 3.642 99,304 +0.00(+0.00%)
Oct 17, 2002 3.642 3.642 3.642 3.642 30,471 +0.00(+0.00%)
Oct 16, 2002 3.642 3.642 3.642 3.642 49,244 +0.00(+0.00%)
Oct 15, 2002 3.650 3.657 3.642 3.642 87,333 -0.01(-0.20%)
Oct 14, 2002 3.650 3.661 3.650 3.650 68,016 +0.00(+0.00%)
Oct 11, 2002 3.650 3.650 3.650 3.650 544 +0.00(+0.00%)
Oct 10, 2002 3.646 3.657 3.646 3.650 59,310 +0.00(+0.00%)
Oct 09, 2002 3.642 3.650 3.642 3.650 114,267 +0.00(+0.10%)
Oct 08, 2002 3.642 3.646 3.624 3.646 494,344 +0.00(+0.10%)
Oct 07, 2002 3.642 3.642 3.642 3.642 38,905 +0.00(+0.00%)
Oct 04, 2002 3.646 3.654 3.642 3.642 35,096 -0.01(-0.40%)
Oct 03, 2002 3.646 3.657 3.642 3.657 82,164 +0.01(+0.30%)
Oct 02, 2002 3.642 3.646 3.642 3.646 80,803 +0.00(+0.10%)
Oct 01, 2002 3.657 3.672 3.642 3.642 108,554 -0.00(-0.10%)
Sep 30, 2002 3.639 3.665 3.639 3.646 82,164 +0.01(+0.20%)
Sep 27, 2002 3.650 3.654 3.639 3.639 59,582 +0.00(+0.00%)
Sep 26, 2002 3.639 3.642 3.639 3.639 63,935 -0.00(-0.10%)
Sep 25, 2002 3.639 3.646 3.639 3.642 57,678 +0.00(+0.10%)
Sep 24, 2002 3.639 3.642 3.639 3.639 50,060 +0.00(+0.00%)
Sep 23, 2002 3.639 3.642 3.639 3.639 26,390 -0.00(-0.10%)
Sep 20, 2002 3.639 3.642 3.639 3.642 31,559 +0.00(+0.10%)
Sep 19, 2002 3.639 3.650 3.639 3.639 109,098 +0.00(+0.00%)
Sep 18, 2002 3.639 3.639 3.639 3.639 27,750 +0.00(+0.00%)
Sep 17, 2002 3.639 3.642 3.639 3.639 56,045 +0.00(+0.00%)
Sep 16, 2002 3.639 3.639 3.639 3.639 69,376 +0.00(+0.00%)
Sep 13, 2002 3.639 3.639 3.635 3.639 95,767 +0.00(+0.00%)
Sep 12, 2002 3.635 3.639 3.631 3.639 67,200 +0.00(+0.00%)
Sep 11, 2002 3.635 3.646 3.635 3.639 125,422 +0.00(+0.00%)
Sep 10, 2002 3.642 3.642 3.635 3.639 171,945 +0.00(+0.00%)
Sep 09, 2002 3.639 3.650 3.635 3.639 74,818 +0.00(+0.10%)
Sep 06, 2002 3.635 3.635 3.631 3.635 98,215 +0.00(+0.00%)
Sep 05, 2002 3.635 3.635 3.635 3.635 49,788 +0.00(+0.00%)
Sep 04, 2002 3.639 3.639 3.635 3.635 32,103 +0.00(+0.00%)
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.