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 )

12.89 +0.09 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Dec 31, 2004 6.813 6.857 6.805 6.849 273,080 +0.04(+0.54%)
Dec 30, 2004 6.816 6.849 6.776 6.813 264,376 -0.02(-0.32%)
Dec 29, 2004 6.765 6.842 6.765 6.835 312,247 +0.07(+1.09%)
Dec 28, 2004 6.754 6.802 6.743 6.761 411,796 -0.03(-0.49%)
Dec 27, 2004 6.802 6.816 6.776 6.794 365,286 +0.01(+0.16%)
Dec 23, 2004 6.787 6.802 6.765 6.783 313,063 +0.00(+0.00%)
Dec 22, 2004 6.780 6.827 6.758 6.783 403,093 -0.01(-0.22%)
Dec 21, 2004 6.816 6.849 6.776 6.798 390,853 +0.06(+0.87%)
Dec 20, 2004 6.805 6.820 6.739 6.739 463,203 -0.06(-0.92%)
Dec 17, 2004 6.805 6.835 6.791 6.802 232,825 -0.02(-0.27%)
Dec 16, 2004 6.813 6.849 6.791 6.820 352,774 +0.01(+0.16%)
Dec 15, 2004 6.820 6.860 6.802 6.809 440,900 -0.01(-0.11%)
Dec 14, 2004 6.860 6.879 6.809 6.816 360,934 -0.02(-0.32%)
Dec 13, 2004 6.908 6.908 6.838 6.838 267,912 -0.05(-0.75%)
Dec 10, 2004 6.956 6.963 6.890 6.890 247,785 -0.06(-0.79%)
Dec 09, 2004 6.897 6.956 6.886 6.945 256,217 +0.06(+0.85%)
Dec 08, 2004 6.905 6.916 6.857 6.886 270,088 -0.03(-0.37%)
Dec 07, 2004 6.960 6.963 6.879 6.912 264,376 -0.06(-0.84%)
Dec 06, 2004 6.945 7.008 6.897 6.971 314,695 -0.01(-0.16%)
Dec 03, 2004 6.963 7.000 6.919 6.982 156,667 +0.02(+0.26%)
Dec 02, 2004 7.008 7.019 6.952 6.963 222,490 -0.05(-0.68%)
Dec 01, 2004 7.015 7.037 6.960 7.011 226,297 +0.01(+0.16%)
Nov 30, 2004 6.982 7.000 6.949 7.000 225,209 +0.05(+0.69%)
Nov 29, 2004 6.997 7.011 6.949 6.952 346,518 -0.04(-0.63%)
Nov 26, 2004 6.985 7.000 6.949 6.997 32,911 +0.02(+0.32%)
Nov 24, 2004 6.945 6.974 6.916 6.974 263,288 +0.04(+0.53%)
Nov 23, 2004 7.008 7.015 6.923 6.938 296,472 -0.06(-0.84%)
Nov 22, 2004 7.044 7.044 6.952 6.997 247,513 -0.05(-0.68%)
Nov 19, 2004 7.015 7.059 6.989 7.044 134,092 +0.00(+0.00%)
Nov 18, 2004 7.015 7.044 7.000 7.044 153,131 +0.04(+0.52%)
Nov 17, 2004 7.037 7.044 6.971 7.008 212,426 -0.00(-0.05%)
Nov 16, 2004 7.015 7.019 6.985 7.011 143,612 +0.00(+0.00%)
Nov 15, 2004 7.033 7.037 6.919 7.011 392,757 -0.02(-0.26%)
Nov 12, 2004 7.092 7.092 6.997 7.030 149,323 -0.04(-0.62%)
Nov 11, 2004 7.052 7.081 7.044 7.074 167,819 +0.03(+0.47%)
Nov 10, 2004 7.004 7.055 6.985 7.041 189,578 +0.00(+0.00%)
Nov 09, 2004 7.022 7.055 7.000 7.041 203,994 +0.02(+0.26%)
Nov 08, 2004 7.004 7.052 6.956 7.022 332,103 +0.04(+0.53%)
Nov 05, 2004 7.030 7.030 6.982 6.985 200,186 -0.01(-0.16%)
Nov 04, 2004 6.985 7.059 6.985 6.997 213,514 +0.01(+0.11%)
Nov 03, 2004 6.960 7.011 6.960 6.989 238,809 +0.04(+0.53%)
Nov 02, 2004 6.997 7.008 6.934 6.952 207,802 -0.04(-0.63%)
Nov 01, 2004 6.974 7.000 6.949 6.997 173,531 +0.03(+0.42%)
Oct 29, 2004 6.938 7.000 6.934 6.967 214,874 +0.01(+0.11%)
Oct 28, 2004 6.930 6.974 6.916 6.960 234,457 -0.01(-0.11%)
Oct 27, 2004 6.930 6.985 6.923 6.967 200,186 +0.02(+0.32%)
Oct 26, 2004 7.004 7.004 6.875 6.945 444,164 -0.03(-0.47%)
Oct 25, 2004 7.041 7.055 6.960 6.978 220,314 -0.05(-0.68%)
Oct 22, 2004 7.059 7.103 7.004 7.026 406,629 -0.06(-0.88%)
Oct 21, 2004 7.110 7.110 7.081 7.088 101,453 -0.02(-0.26%)
Oct 20, 2004 7.133 7.151 7.099 7.107 233,369 -0.05(-0.67%)
Oct 19, 2004 7.166 7.169 7.118 7.155 143,884 -0.04(-0.56%)
Oct 18, 2004 7.166 7.221 7.151 7.195 42,702 +0.04(+0.51%)
Oct 15, 2004 7.155 7.162 7.114 7.158 51,406 +0.02(+0.26%)
Oct 14, 2004 7.096 7.147 7.096 7.140 84,317 +0.06(+0.88%)
Oct 13, 2004 7.085 7.114 7.037 7.077 302,183 -0.01(-0.21%)
Oct 12, 2004 7.114 7.151 7.077 7.092 225,481 -0.03(-0.41%)
Oct 11, 2004 7.243 7.247 7.099 7.122 403,909 -0.13(-1.77%)
Oct 08, 2004 7.250 7.280 7.243 7.250 81,869 +0.01(+0.10%)
Oct 07, 2004 7.254 7.280 7.243 7.243 817,337 -0.11(-1.50%)
Oct 06, 2004 7.353 7.357 7.353 7.353 227,113 -0.00(-0.05%)
Oct 05, 2004 7.353 7.357 7.353 7.357 137,356 +0.00(+0.05%)
Oct 04, 2004 7.353 7.372 7.353 7.353 150,683 +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.