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 )

13.05 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2020 8.906 8.906 8.906 90,560 -0.02(-0.17%)
Dec 30, 2020 8.959 8.974 8.921 8.921 90,560 -0.00(-0.04%)
Dec 29, 2020 8.963 8.970 8.880 8.925 122,793 +0.00(+0.00%)
Dec 28, 2020 8.887 8.925 8.850 8.925 109,614 +0.02(+0.25%)
Dec 24, 2020 8.887 8.903 8.853 8.903 43,260 +0.05(+0.59%)
Dec 23, 2020 8.820 8.863 8.820 8.850 59,156 +0.03(+0.34%)
Dec 22, 2020 8.857 8.887 8.805 8.820 106,099 -0.05(-0.59%)
Dec 21, 2020 8.910 8.910 8.857 8.872 102,438 -0.05(-0.51%)
Dec 18, 2020 8.948 8.948 8.895 8.918 87,052 -0.01(-0.08%)
Dec 17, 2020 8.963 8.963 8.910 8.925 41,770 -0.01(-0.08%)
Dec 16, 2020 8.903 8.940 8.872 8.933 67,838 +0.03(+0.34%)
Dec 15, 2020 8.880 8.925 8.872 8.903 119,854 +0.04(+0.42%)
Dec 14, 2020 8.925 8.933 8.865 8.865 69,473 -0.01(-0.13%)
Dec 11, 2020 8.899 8.914 8.869 8.876 48,047 -0.01(-0.08%)
Dec 10, 2020 8.876 8.925 8.876 8.884 104,648 -0.03(-0.34%)
Dec 09, 2020 8.936 8.974 8.899 8.914 111,887 -0.01(-0.08%)
Dec 08, 2020 8.944 8.974 8.921 8.921 79,246 -0.04(-0.50%)
Dec 07, 2020 8.944 8.996 8.921 8.966 103,927 +0.00(+0.00%)
Dec 04, 2020 8.891 8.996 8.891 8.966 82,845 +0.01(+0.08%)
Dec 03, 2020 8.951 9.003 8.944 8.959 120,603 -0.01(-0.17%)
Dec 02, 2020 8.891 8.996 8.891 8.974 77,323 +0.04(+0.42%)
Dec 01, 2020 8.862 8.959 8.850 8.936 35,967 +0.05(+0.59%)
Nov 30, 2020 8.802 8.884 8.802 8.884 65,946 +0.06(+0.68%)
Nov 27, 2020 8.809 8.869 8.809 8.824 35,199 -0.01(-0.08%)
Nov 25, 2020 8.884 8.914 8.809 8.831 65,446 -0.02(-0.26%)
Nov 24, 2020 8.802 8.884 8.790 8.854 73,744 +0.09(+1.02%)
Nov 23, 2020 8.742 8.795 8.742 8.764 53,295 +0.02(+0.26%)
Nov 20, 2020 8.787 8.832 8.742 8.742 36,805 -0.01(-0.17%)
Nov 19, 2020 8.779 8.779 8.743 8.757 39,617 -0.01(-0.17%)
Nov 18, 2020 8.734 8.779 8.734 8.772 49,301 +0.02(+0.26%)
Nov 17, 2020 8.607 8.772 8.607 8.749 152,264 +0.06(+0.69%)
Nov 16, 2020 8.690 8.727 8.660 8.690 53,041 -0.01(-0.09%)
Nov 13, 2020 8.682 8.712 8.667 8.697 68,658 +0.05(+0.57%)
Nov 12, 2020 8.648 8.692 8.640 8.648 61,877 +0.00(+0.00%)
Nov 11, 2020 8.625 8.673 8.610 8.648 40,726 +0.05(+0.60%)
Nov 10, 2020 8.573 8.618 8.570 8.596 46,572 +0.01(+0.09%)
Nov 09, 2020 8.648 8.742 8.588 8.588 209,696 +0.01(+0.17%)
Nov 06, 2020 8.566 8.588 8.544 8.573 96,864 +0.04(+0.43%)
Nov 05, 2020 8.536 8.581 8.499 8.536 102,909 +0.09(+1.05%)
Nov 04, 2020 8.440 8.499 8.438 8.447 45,865 +0.03(+0.35%)
Nov 03, 2020 8.313 8.469 8.313 8.417 152,455 +0.15(+1.80%)
Nov 02, 2020 8.247 8.306 8.229 8.269 142,484 +0.02(+0.27%)
Oct 30, 2020 8.180 8.247 8.180 8.247 95,786 +0.06(+0.73%)
Oct 29, 2020 8.143 8.202 8.128 8.187 103,303 +0.01(+0.09%)
Oct 28, 2020 8.195 8.239 8.165 8.180 89,028 -0.09(-1.08%)
Oct 27, 2020 8.276 8.299 8.264 8.269 125,024 -0.02(-0.27%)
Oct 26, 2020 8.299 8.306 8.262 8.291 95,935 -0.01(-0.09%)
Oct 23, 2020 8.291 8.336 8.291 8.299 70,054 +0.01(+0.18%)
Oct 22, 2020 8.284 8.306 8.276 8.284 44,393 +0.01(+0.09%)
Oct 21, 2020 8.291 8.306 8.276 8.276 65,877 -0.04(-0.45%)
Oct 20, 2020 8.358 8.358 8.299 8.313 78,119 -0.02(-0.27%)
Oct 19, 2020 8.432 8.432 8.321 8.336 71,109 -0.06(-0.71%)
Oct 16, 2020 8.455 8.455 8.395 8.395 74,231 -0.06(-0.70%)
Oct 15, 2020 8.499 8.499 8.417 8.455 56,501 -0.04(-0.52%)
Oct 14, 2020 8.477 8.521 8.477 8.499 168,194 +0.02(+0.23%)
Oct 13, 2020 8.494 8.502 8.465 8.479 76,662 -0.01(-0.09%)
Oct 12, 2020 8.487 8.546 8.457 8.487 114,928 +0.00(+0.00%)
Oct 09, 2020 8.487 8.575 8.479 8.487 125,043 +0.38(+4.64%)
Oct 08, 2020 8.538 8.590 8.111 8.111 55,958 -0.41(-4.76%)
Oct 07, 2020 8.546 8.568 8.509 8.516 184,861 +0.02(+0.26%)
Oct 06, 2020 8.516 8.546 8.457 8.494 47,532 -0.01(-0.09%)
Oct 05, 2020 8.443 8.509 8.398 8.502 81,017 +0.10(+1.23%)
Oct 02, 2020 8.317 8.404 8.317 8.398 79,203 +0.07(+0.89%)
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.