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 )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 6.622 6.700 6.700 6.700 459,882 +0.08(+1.18%)
Dec 30, 2014 6.638 6.654 6.560 6.622 351,480 -0.04(-0.55%)
Dec 29, 2014 6.627 6.669 6.627 6.659 334,022 -0.02(-0.24%)
Dec 26, 2014 6.649 6.675 6.633 6.675 160,062 +0.03(+0.47%)
Dec 24, 2014 6.618 6.644 6.644 6.644 176,644 +0.01(+0.16%)
Dec 23, 2014 6.607 6.654 6.602 6.633 165,792 +0.03(+0.47%)
Dec 22, 2014 6.659 6.670 6.582 6.602 287,223 -0.08(-1.16%)
Dec 19, 2014 6.659 6.706 6.654 6.680 188,352 +0.02(+0.23%)
Dec 18, 2014 6.623 6.685 6.623 6.664 217,176 +0.07(+1.02%)
Dec 17, 2014 6.535 6.623 6.530 6.597 318,336 +0.05(+0.79%)
Dec 16, 2014 6.535 6.571 6.525 6.545 301,323 -0.04(-0.63%)
Dec 15, 2014 6.633 6.640 6.582 6.587 296,196 -0.06(-0.86%)
Dec 12, 2014 6.664 6.670 6.639 6.644 289,381 -0.04(-0.54%)
Dec 11, 2014 6.695 6.711 6.680 6.680 210,968 -0.03(-0.46%)
Dec 10, 2014 6.732 6.737 6.690 6.711 286,848 -0.01(-0.19%)
Dec 09, 2014 6.719 6.739 6.698 6.724 226,664 -0.01(-0.08%)
Dec 08, 2014 6.744 6.755 6.716 6.729 262,384 -0.02(-0.23%)
Dec 05, 2014 6.724 6.750 6.719 6.744 212,269 +0.01(+0.08%)
Dec 04, 2014 6.703 6.750 6.700 6.739 228,155 +0.01(+0.08%)
Dec 03, 2014 6.708 6.739 6.698 6.734 148,734 +0.02(+0.23%)
Dec 02, 2014 6.708 6.729 6.708 6.719 172,946 +0.01(+0.15%)
Dec 01, 2014 6.708 6.729 6.698 6.708 146,869 -0.04(-0.53%)
Nov 28, 2014 6.744 6.755 6.688 6.744 182,263 +0.00(+0.00%)
Nov 26, 2014 6.708 6.744 6.744 6.744 148,202 +0.02(+0.31%)
Nov 25, 2014 6.708 6.724 6.698 6.724 131,564 +0.03(+0.38%)
Nov 24, 2014 6.693 6.708 6.683 6.698 288,804 +0.01(+0.08%)
Nov 21, 2014 6.693 6.724 6.693 6.693 202,959 +0.02(+0.23%)
Nov 20, 2014 6.683 6.724 6.677 6.677 263,192 -0.03(-0.46%)
Nov 19, 2014 6.693 6.708 6.672 6.708 122,598 +0.02(+0.31%)
Nov 18, 2014 6.719 6.739 6.672 6.688 307,122 -0.02(-0.31%)
Nov 17, 2014 6.744 6.760 6.708 6.708 173,086 -0.04(-0.61%)
Nov 14, 2014 6.744 6.765 6.734 6.750 132,271 +0.01(+0.15%)
Nov 13, 2014 6.775 6.780 6.736 6.739 211,296 -0.04(-0.53%)
Nov 12, 2014 6.755 6.786 6.755 6.775 273,752 +0.00(+0.04%)
Nov 11, 2014 6.721 6.773 6.706 6.773 173,297 +0.05(+0.76%)
Nov 10, 2014 6.696 6.737 6.696 6.721 137,069 +0.03(+0.38%)
Nov 07, 2014 6.706 6.706 6.680 6.696 115,314 +0.01(+0.08%)
Nov 06, 2014 6.696 6.711 6.691 6.691 166,271 -0.03(-0.38%)
Nov 05, 2014 6.732 6.747 6.716 6.716 174,530 -0.01(-0.08%)
Nov 04, 2014 6.757 6.757 6.721 6.721 277,340 -0.04(-0.53%)
Nov 03, 2014 6.762 6.767 6.752 6.757 141,063 +0.01(+0.08%)
Oct 31, 2014 6.783 6.798 6.752 6.752 175,983 +0.01(+0.15%)
Oct 30, 2014 6.773 6.788 6.742 6.742 127,797 -0.04(-0.60%)
Oct 29, 2014 6.819 6.829 6.783 6.783 163,831 -0.04(-0.53%)
Oct 28, 2014 6.803 6.824 6.803 6.819 185,581 +0.02(+0.23%)
Oct 27, 2014 6.829 6.849 6.798 6.803 153,209 -0.05(-0.67%)
Oct 24, 2014 6.814 6.858 6.814 6.849 88,911 +0.01(+0.07%)
Oct 23, 2014 6.860 6.865 6.839 6.844 82,784 +0.02(+0.23%)
Oct 22, 2014 6.829 6.844 6.808 6.829 112,416 +0.01(+0.08%)
Oct 21, 2014 6.814 6.849 6.808 6.824 113,376 +0.02(+0.30%)
Oct 20, 2014 6.762 6.849 6.762 6.803 121,850 +0.03(+0.38%)
Oct 17, 2014 6.844 6.875 6.778 6.778 149,931 -0.05(-0.75%)
Oct 16, 2014 6.711 6.839 6.696 6.829 124,537 +0.08(+1.21%)
Oct 15, 2014 6.865 6.865 6.685 6.747 142,855 -0.18(-2.66%)
Oct 14, 2014 6.895 6.936 6.865 6.931 165,186 +0.04(+0.52%)
Oct 13, 2014 6.916 6.936 6.865 6.895 99,548 -0.05(-0.66%)
Oct 10, 2014 6.977 6.977 6.916 6.942 97,539 -0.06(-0.91%)
Oct 09, 2014 7.000 7.005 6.959 7.005 82,458 -0.02(-0.29%)
Oct 08, 2014 7.041 7.067 6.985 7.026 124,195 -0.05(-0.65%)
Oct 07, 2014 7.005 7.080 6.975 7.072 92,329 +0.06(+0.87%)
Oct 06, 2014 6.975 7.011 6.944 7.011 111,185 +0.06(+0.81%)
Oct 03, 2014 6.929 6.966 6.893 6.954 132,009 +0.06(+0.89%)
Oct 02, 2014 6.975 6.985 6.879 6.893 160,738 -0.10(-1.46%)
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.