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 29, 2017 8.571 8.571 8.571 0 +0.06(+0.65%)
Dec 28, 2017 8.442 8.516 8.386 8.516 334,905 +0.07(+0.86%)
Dec 27, 2017 8.529 8.553 8.443 8.443 150,422 -0.09(-1.08%)
Dec 26, 2017 8.486 8.565 8.486 8.535 86,101 +0.06(+0.65%)
Dec 22, 2017 8.437 8.541 8.437 8.480 82,568 +0.04(+0.44%)
Dec 21, 2017 8.480 8.504 8.437 8.443 89,748 -0.02(-0.29%)
Dec 20, 2017 8.431 8.498 8.431 8.467 166,122 +0.02(+0.29%)
Dec 19, 2017 8.418 8.461 8.406 8.443 133,186 +0.04(+0.44%)
Dec 18, 2017 8.431 8.467 8.406 8.406 91,356 -0.02(-0.29%)
Dec 15, 2017 8.467 8.473 8.431 8.431 103,042 -0.05(-0.58%)
Dec 14, 2017 8.467 8.491 8.461 8.480 75,499 +0.00(+0.00%)
Dec 13, 2017 8.498 8.529 8.455 8.480 92,424 -0.03(-0.36%)
Dec 12, 2017 8.455 8.510 8.437 8.510 77,569 +0.05(+0.58%)
Dec 11, 2017 8.443 8.492 8.443 8.461 75,574 -0.00(-0.01%)
Dec 08, 2017 8.444 8.481 8.444 8.462 70,890 +0.01(+0.07%)
Dec 07, 2017 8.468 8.499 8.419 8.456 47,221 -0.04(-0.43%)
Dec 06, 2017 8.413 8.493 8.407 8.493 63,249 +0.08(+0.94%)
Dec 05, 2017 8.401 8.450 8.395 8.413 44,088 +0.00(+0.04%)
Dec 04, 2017 8.413 8.499 8.395 8.410 62,887 +0.02(+0.25%)
Dec 01, 2017 8.407 8.426 8.389 8.389 75,364 -0.02(-0.22%)
Nov 30, 2017 8.389 8.438 8.377 8.407 87,382 +0.02(+0.22%)
Nov 29, 2017 8.395 8.413 8.383 8.389 103,991 -0.02(-0.29%)
Nov 28, 2017 8.383 8.419 8.375 8.413 102,511 +0.02(+0.29%)
Nov 27, 2017 8.419 8.419 8.340 8.389 75,594 -0.04(-0.51%)
Nov 24, 2017 8.365 8.432 8.340 8.432 29,222 +0.09(+1.10%)
Nov 22, 2017 8.352 8.437 8.316 8.340 214,803 -0.03(-0.37%)
Nov 21, 2017 8.395 8.425 8.365 8.371 89,801 -0.02(-0.25%)
Nov 20, 2017 8.432 8.452 8.389 8.391 103,544 -0.03(-0.41%)
Nov 17, 2017 8.450 8.499 8.426 8.426 155,425 -0.02(-0.22%)
Nov 16, 2017 8.401 8.487 8.401 8.444 100,645 +0.07(+0.88%)
Nov 15, 2017 8.413 8.432 8.365 8.371 131,422 -0.09(-1.01%)
Nov 14, 2017 8.487 8.499 8.419 8.456 89,041 -0.03(-0.37%)
Nov 13, 2017 8.548 8.555 8.469 8.488 166,095 -0.07(-0.78%)
Nov 10, 2017 8.585 8.603 8.539 8.555 125,164 -0.06(-0.71%)
Nov 09, 2017 8.488 8.634 8.439 8.615 259,516 +0.12(+1.43%)
Nov 08, 2017 8.542 8.548 8.488 8.494 103,482 -0.04(-0.50%)
Nov 07, 2017 8.548 8.597 8.536 8.536 111,246 -0.01(-0.14%)
Nov 06, 2017 8.573 8.591 8.536 8.548 127,087 -0.04(-0.42%)
Nov 03, 2017 8.640 8.646 8.573 8.585 117,899 -0.02(-0.21%)
Nov 02, 2017 8.640 8.682 8.585 8.603 115,475 -0.07(-0.77%)
Nov 01, 2017 8.700 8.713 8.670 8.670 165,233 -0.03(-0.35%)
Oct 31, 2017 8.682 8.707 8.640 8.700 118,944 +0.00(+0.00%)
Oct 30, 2017 8.652 8.707 8.652 8.700 101,309 +0.05(+0.63%)
Oct 27, 2017 8.640 8.682 8.627 8.646 128,202 +0.01(+0.07%)
Oct 26, 2017 8.591 8.652 8.591 8.640 111,151 +0.05(+0.57%)
Oct 25, 2017 8.609 8.652 8.585 8.591 89,722 -0.05(-0.56%)
Oct 24, 2017 8.646 8.658 8.627 8.640 190,638 +0.01(+0.07%)
Oct 23, 2017 8.585 8.646 8.573 8.634 191,531 +0.07(+0.78%)
Oct 20, 2017 8.561 8.572 8.497 8.567 247,931 +0.02(+0.21%)
Oct 19, 2017 8.548 8.570 8.536 8.548 94,812 -0.02(-0.28%)
Oct 18, 2017 8.506 8.573 8.488 8.573 121,202 +0.06(+0.71%)
Oct 17, 2017 8.548 8.561 8.494 8.512 71,241 -0.05(-0.57%)
Oct 16, 2017 8.579 8.579 8.535 8.561 75,544 -0.01(-0.07%)
Oct 13, 2017 8.542 8.585 8.536 8.567 79,181 +0.03(+0.34%)
Oct 12, 2017 8.513 8.549 8.513 8.537 45,840 +0.01(+0.14%)
Oct 11, 2017 8.531 8.555 8.525 8.525 60,462 -0.03(-0.35%)
Oct 10, 2017 8.556 8.556 8.525 8.556 44,025 +0.01(+0.07%)
Oct 09, 2017 8.477 8.556 8.477 8.549 42,560 +0.07(+0.86%)
Oct 06, 2017 8.495 8.531 8.477 8.477 27,138 -0.02(-0.28%)
Oct 05, 2017 8.477 8.519 8.471 8.501 90,030 +0.03(+0.36%)
Oct 04, 2017 8.459 8.519 8.459 8.471 111,971 -0.02(-0.21%)
Oct 03, 2017 8.519 8.568 8.489 8.489 65,387 -0.04(-0.50%)
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.