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 )

12.86 +0.06 (+0.47%)
Streaming Delayed Price Updated: 1:53 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, 2013 6.826 6.778 6.778 6.778 460,553 -0.07(-1.06%)
Dec 30, 2013 6.816 6.850 6.768 6.850 338,834 +0.04(+0.57%)
Dec 27, 2013 6.880 6.889 6.763 6.812 403,849 -0.08(-1.18%)
Dec 26, 2013 6.811 6.893 6.791 6.893 294,214 +0.10(+1.42%)
Dec 24, 2013 6.787 6.806 6.748 6.796 123,057 -0.00(-0.07%)
Dec 23, 2013 6.738 6.801 6.705 6.801 400,688 +0.09(+1.37%)
Dec 20, 2013 6.680 6.724 6.680 6.709 150,643 +0.02(+0.36%)
Dec 19, 2013 6.758 6.763 6.685 6.685 236,311 -0.06(-0.93%)
Dec 18, 2013 6.753 6.777 6.729 6.748 244,549 -0.03(-0.43%)
Dec 17, 2013 6.743 6.777 6.714 6.777 165,335 +0.03(+0.43%)
Dec 16, 2013 6.695 6.748 6.680 6.748 202,065 +0.04(+0.58%)
Dec 13, 2013 6.724 6.724 6.690 6.709 154,386 -0.01(-0.22%)
Dec 12, 2013 6.767 6.767 6.680 6.724 195,569 -0.04(-0.64%)
Dec 11, 2013 6.787 6.787 6.700 6.767 190,753 +0.02(+0.23%)
Dec 10, 2013 6.675 6.752 6.675 6.752 191,510 +0.09(+1.30%)
Dec 09, 2013 6.694 6.694 6.665 6.665 238,026 -0.03(-0.50%)
Dec 06, 2013 6.699 6.723 6.684 6.699 176,527 -0.00(-0.07%)
Dec 05, 2013 6.694 6.732 6.689 6.704 200,731 -0.02(-0.29%)
Dec 04, 2013 6.689 6.732 6.684 6.723 157,346 +0.00(+0.07%)
Dec 03, 2013 6.728 6.742 6.708 6.718 216,625 -0.04(-0.57%)
Dec 02, 2013 6.732 6.761 6.732 6.756 143,716 +0.02(+0.29%)
Nov 29, 2013 6.728 6.756 6.728 6.737 100,779 +0.00(+0.00%)
Nov 27, 2013 6.728 6.737 6.699 6.737 174,356 -0.00(-0.07%)
Nov 26, 2013 6.684 6.742 6.684 6.742 201,729 +0.06(+0.86%)
Nov 25, 2013 6.516 6.718 6.516 6.684 243,855 -0.02(-0.29%)
Nov 22, 2013 6.699 6.704 6.670 6.704 208,632 +0.02(+0.29%)
Nov 21, 2013 6.708 6.708 6.660 6.684 234,779 -0.00(-0.07%)
Nov 20, 2013 6.656 6.694 6.646 6.689 179,450 +0.01(+0.14%)
Nov 19, 2013 6.670 6.684 6.651 6.680 205,415 -0.01(-0.22%)
Nov 18, 2013 6.694 6.704 6.656 6.694 177,240 -0.00(-0.07%)
Nov 15, 2013 6.737 6.737 6.680 6.699 154,622 +0.00(+0.07%)
Nov 14, 2013 6.713 6.713 6.660 6.694 128,300 +0.02(+0.31%)
Nov 12, 2013 6.688 6.693 6.650 6.674 121,523 -0.04(-0.64%)
Nov 11, 2013 6.707 6.726 6.688 6.717 136,237 +0.01(+0.21%)
Nov 08, 2013 6.693 6.712 6.669 6.702 162,274 +0.00(+0.07%)
Nov 07, 2013 6.697 6.726 6.678 6.697 164,000 -0.01(-0.21%)
Nov 06, 2013 6.702 6.714 6.678 6.712 265,714 +0.01(+0.14%)
Nov 05, 2013 6.693 6.702 6.678 6.702 165,786 -0.00(-0.07%)
Nov 04, 2013 6.726 6.727 6.688 6.707 165,462 -0.01(-0.14%)
Nov 01, 2013 6.760 6.760 6.708 6.717 149,487 -0.03(-0.50%)
Oct 31, 2013 6.707 6.760 6.707 6.750 155,540 +0.03(+0.50%)
Oct 30, 2013 6.707 6.731 6.702 6.717 111,616 +0.00(+0.07%)
Oct 29, 2013 6.740 6.745 6.697 6.712 244,645 -0.03(-0.50%)
Oct 28, 2013 6.779 6.797 6.745 6.745 164,040 -0.06(-0.84%)
Oct 25, 2013 6.803 6.817 6.774 6.803 150,336 -0.01(-0.14%)
Oct 24, 2013 6.750 6.836 6.745 6.812 234,449 +0.06(+0.85%)
Oct 23, 2013 6.736 6.788 6.736 6.755 135,929 +0.01(+0.14%)
Oct 22, 2013 6.717 6.745 6.712 6.745 129,938 +0.01(+0.21%)
Oct 21, 2013 6.702 6.736 6.683 6.731 117,314 +0.03(+0.43%)
Oct 18, 2013 6.740 6.741 6.683 6.702 152,813 -0.04(-0.57%)
Oct 17, 2013 6.721 6.745 6.697 6.740 162,958 +0.03(+0.50%)
Oct 16, 2013 6.683 6.707 6.645 6.707 134,607 +0.05(+0.72%)
Oct 15, 2013 6.669 6.683 6.640 6.659 105,133 -0.04(-0.64%)
Oct 14, 2013 6.707 6.717 6.702 6.702 42,313 -0.04(-0.57%)
Oct 11, 2013 6.750 6.764 6.736 6.740 97,059 +0.00(+0.02%)
Oct 10, 2013 6.706 6.754 6.706 6.739 72,457 +0.03(+0.43%)
Oct 09, 2013 6.644 6.711 6.635 6.711 133,100 +0.04(+0.64%)
Oct 08, 2013 6.715 6.725 6.658 6.668 135,388 -0.06(-0.85%)
Oct 07, 2013 6.754 6.754 6.725 6.725 105,161 -0.03(-0.49%)
Oct 04, 2013 6.735 6.758 6.721 6.758 166,370 +0.01(+0.10%)
Oct 03, 2013 6.744 6.780 6.730 6.752 85,331 -0.03(-0.38%)
Oct 02, 2013 6.715 6.785 6.696 6.777 111,664 +0.03(+0.42%)
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.