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, 2019 8.960 8.995 8.960 8.981 85,984 +0.01(+0.16%)
Dec 30, 2019 9.002 9.016 8.953 8.967 236,128 -0.03(-0.34%)
Dec 27, 2019 8.921 8.997 8.921 8.997 114,316 +0.10(+1.17%)
Dec 26, 2019 8.914 8.935 8.893 8.893 72,304 -0.02(-0.23%)
Dec 24, 2019 8.900 8.914 8.879 8.914 40,075 +0.05(+0.55%)
Dec 23, 2019 8.872 8.900 8.847 8.865 130,987 +0.00(+0.00%)
Dec 20, 2019 8.851 8.879 8.831 8.865 154,968 +0.04(+0.47%)
Dec 19, 2019 8.817 8.845 8.803 8.824 182,345 +0.02(+0.24%)
Dec 18, 2019 8.851 8.851 8.789 8.803 169,346 -0.05(-0.55%)
Dec 17, 2019 8.761 8.851 8.747 8.851 170,163 +0.10(+1.19%)
Dec 16, 2019 8.734 8.761 8.713 8.747 213,195 +0.06(+0.72%)
Dec 13, 2019 8.713 8.713 8.671 8.685 183,511 -0.02(-0.19%)
Dec 12, 2019 8.722 8.722 8.681 8.701 291,481 -0.03(-0.32%)
Dec 11, 2019 8.715 8.736 8.701 8.729 123,319 +0.02(+0.24%)
Dec 10, 2019 8.701 8.719 8.701 8.708 124,084 +0.00(+0.00%)
Dec 09, 2019 8.694 8.722 8.688 8.708 116,925 +0.00(+0.00%)
Dec 06, 2019 8.763 8.770 8.688 8.708 145,324 -0.03(-0.39%)
Dec 05, 2019 8.770 8.770 8.722 8.743 105,161 -0.03(-0.39%)
Dec 04, 2019 8.715 8.777 8.715 8.777 62,424 +0.08(+0.87%)
Dec 03, 2019 8.660 8.708 8.653 8.701 51,179 -0.01(-0.16%)
Dec 02, 2019 8.708 8.722 8.667 8.715 142,159 +0.01(+0.16%)
Nov 29, 2019 8.674 8.701 8.674 8.701 29,151 +0.03(+0.40%)
Nov 27, 2019 8.694 8.701 8.660 8.667 61,494 -0.03(-0.32%)
Nov 26, 2019 8.626 8.694 8.612 8.694 186,260 +0.08(+0.96%)
Nov 25, 2019 8.626 8.626 8.605 8.612 95,306 +0.01(+0.08%)
Nov 22, 2019 8.626 8.632 8.591 8.605 137,782 +0.00(+0.00%)
Nov 21, 2019 8.605 8.605 8.582 8.605 131,040 +0.00(+0.00%)
Nov 20, 2019 8.612 8.612 8.584 8.605 98,756 +0.00(+0.00%)
Nov 19, 2019 8.639 8.639 8.591 8.605 124,494 +0.00(+0.00%)
Nov 18, 2019 8.626 8.626 8.584 8.605 97,148 +0.00(+0.00%)
Nov 15, 2019 8.598 8.612 8.591 8.605 119,073 +0.02(+0.24%)
Nov 14, 2019 8.632 8.646 8.584 8.584 189,522 -0.03(-0.35%)
Nov 13, 2019 8.621 8.621 8.599 8.614 90,112 -0.01(-0.16%)
Nov 12, 2019 8.628 8.628 8.587 8.628 109,111 +0.01(+0.16%)
Nov 11, 2019 8.573 8.614 8.573 8.614 88,965 +0.05(+0.56%)
Nov 08, 2019 8.546 8.566 8.546 8.566 156,719 +0.03(+0.32%)
Nov 07, 2019 8.546 8.546 8.518 8.539 146,438 +0.00(+0.00%)
Nov 06, 2019 8.539 8.546 8.511 8.539 147,879 +0.01(+0.16%)
Nov 05, 2019 8.580 8.580 8.514 8.525 174,456 -0.05(-0.56%)
Nov 04, 2019 8.546 8.573 8.539 8.573 133,577 +0.02(+0.24%)
Nov 01, 2019 8.518 8.553 8.512 8.553 133,955 +0.04(+0.48%)
Oct 31, 2019 8.546 8.546 8.511 8.511 152,887 -0.03(-0.40%)
Oct 30, 2019 8.518 8.546 8.477 8.546 161,891 +0.03(+0.40%)
Oct 29, 2019 8.532 8.553 8.498 8.511 157,104 -0.03(-0.40%)
Oct 28, 2019 8.546 8.559 8.532 8.546 141,876 -0.01(-0.16%)
Oct 25, 2019 8.539 8.559 8.511 8.559 89,887 +0.03(+0.32%)
Oct 24, 2019 8.525 8.532 8.511 8.532 181,381 +0.01(+0.08%)
Oct 23, 2019 8.525 8.529 8.511 8.525 196,696 +0.01(+0.08%)
Oct 22, 2019 8.518 8.542 8.498 8.518 224,574 +0.02(+0.24%)
Oct 21, 2019 8.463 8.525 8.450 8.498 152,540 +0.07(+0.81%)
Oct 18, 2019 8.422 8.463 8.402 8.429 118,925 +0.01(+0.16%)
Oct 17, 2019 8.409 8.463 8.395 8.415 136,382 +0.01(+0.08%)
Oct 16, 2019 8.381 8.409 8.361 8.409 82,731 +0.03(+0.33%)
Oct 15, 2019 8.361 8.409 8.354 8.381 94,625 +0.01(+0.16%)
Oct 14, 2019 8.354 8.368 8.333 8.368 88,966 +0.01(+0.16%)
Oct 11, 2019 8.374 8.388 8.333 8.354 154,530 -0.00(-0.03%)
Oct 10, 2019 8.363 8.370 8.336 8.356 154,504 +0.01(+0.08%)
Oct 09, 2019 8.370 8.384 8.336 8.349 150,944 +0.00(+0.00%)
Oct 08, 2019 8.329 8.363 8.288 8.349 243,275 +0.01(+0.16%)
Oct 07, 2019 8.322 8.336 8.295 8.336 106,974 +0.01(+0.08%)
Oct 04, 2019 8.370 8.377 8.322 8.329 72,683 -0.04(-0.49%)
Oct 03, 2019 8.343 8.377 8.329 8.370 59,876 +0.02(+0.24%)
Oct 02, 2019 8.377 8.380 8.336 8.349 79,254 -0.02(-0.24%)
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.