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 )

13.68 +0.15 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2008 2.972 3.080 2.932 2.932 454,451 -0.09(-2.83%)
Dec 30, 2008 3.050 3.099 2.998 3.017 419,490 -0.04(-1.22%)
Dec 29, 2008 3.154 3.203 3.039 3.054 261,773 -0.30(-8.96%)
Dec 26, 2008 3.284 3.444 3.136 3.355 342,628 +0.07(+2.15%)
Dec 24, 2008 3.217 3.329 3.191 3.284 239,606 +0.13(+4.00%)
Dec 23, 2008 3.154 3.179 3.117 3.158 233,020 +0.09(+2.90%)
Dec 22, 2008 3.169 3.232 3.043 3.069 478,313 -0.09(-2.93%)
Dec 19, 2008 3.065 3.191 3.065 3.162 176,434 +0.03(+0.83%)
Dec 18, 2008 3.062 3.147 3.040 3.136 350,448 +0.10(+3.30%)
Dec 17, 2008 2.928 3.039 2.861 3.036 329,039 +0.03(+0.99%)
Dec 16, 2008 2.798 3.058 2.697 3.006 667,932 +0.34(+12.81%)
Dec 15, 2008 2.687 2.720 2.598 2.664 259,022 -0.02(-0.69%)
Dec 12, 2008 2.746 2.768 2.683 2.683 188,595 -0.09(-3.21%)
Dec 11, 2008 2.787 2.805 2.724 2.772 244,098 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.776 2.839 167,433 +0.04(+1.32%)
Dec 09, 2008 2.876 2.898 2.783 2.802 251,883 -0.07(-2.45%)
Dec 08, 2008 2.846 2.913 2.846 2.872 212,430 -0.00(-0.13%)
Dec 05, 2008 2.906 2.932 2.735 2.876 377,468 -0.04(-1.40%)
Dec 04, 2008 2.902 3.021 2.895 2.917 155,216 -0.01(-0.51%)
Dec 03, 2008 2.861 2.932 2.802 2.932 187,509 +0.07(+2.60%)
Dec 02, 2008 2.857 2.906 2.805 2.857 216,308 -0.04(-1.28%)
Dec 01, 2008 2.928 2.965 2.876 2.895 148,069 -0.13(-4.41%)
Nov 28, 2008 3.095 3.095 3.024 3.028 97,621 -0.06(-1.81%)
Nov 26, 2008 2.943 3.084 2.924 3.084 408,366 +0.12(+3.88%)
Nov 25, 2008 2.935 2.987 2.880 2.969 243,643 +0.04(+1.27%)
Nov 24, 2008 3.002 3.039 2.865 2.932 448,407 -0.41(-12.22%)
Nov 21, 2008 2.709 3.340 2.542 3.340 655,033 +0.60(+21.95%)
Nov 20, 2008 2.958 2.958 2.739 2.739 338,414 -0.26(-8.55%)
Nov 19, 2008 3.158 3.173 2.943 2.995 258,555 -0.18(-5.72%)
Nov 18, 2008 3.269 3.295 3.165 3.177 209,374 -0.10(-2.95%)
Nov 17, 2008 3.255 3.340 3.255 3.273 195,003 -0.06(-1.67%)
Nov 14, 2008 3.503 3.503 3.292 3.329 96,632 -0.14(-4.17%)
Nov 13, 2008 3.455 3.473 3.295 3.473 228,488 +0.10(+2.86%)
Nov 12, 2008 3.522 3.522 3.318 3.377 176,248 -0.17(-4.71%)
Nov 11, 2008 3.623 3.704 3.533 3.544 131,917 -0.14(-3.73%)
Nov 10, 2008 3.692 3.715 3.644 3.681 135,124 +0.03(+0.92%)
Nov 07, 2008 3.652 3.700 3.637 3.648 95,279 -0.02(-0.51%)
Nov 06, 2008 3.718 3.804 3.666 3.666 254,559 +0.02(+0.51%)
Nov 05, 2008 3.781 3.781 3.637 3.648 135,401 -0.10(-2.66%)
Nov 04, 2008 3.655 3.748 3.614 3.747 248,154 +0.12(+3.44%)
Nov 03, 2008 3.611 3.659 3.577 3.623 196,081 +0.05(+1.38%)
Oct 31, 2008 3.566 3.640 3.522 3.574 284,401 +0.01(+0.31%)
Oct 30, 2008 3.477 3.574 3.477 3.563 148,325 +0.10(+2.89%)
Oct 29, 2008 3.396 3.462 3.381 3.462 220,932 +0.10(+2.87%)
Oct 28, 2008 3.407 3.410 3.303 3.366 208,937 +0.01(+0.27%)
Oct 27, 2008 3.410 3.410 3.284 3.357 218,256 -0.04(-1.24%)
Oct 24, 2008 3.366 3.410 3.247 3.399 187,935 -0.02(-0.56%)
Oct 23, 2008 3.522 3.566 3.384 3.418 327,610 -0.06(-1.69%)
Oct 22, 2008 3.722 3.722 3.459 3.477 193,605 -0.22(-5.83%)
Oct 21, 2008 3.726 3.730 3.659 3.692 214,260 -0.06(-1.58%)
Oct 20, 2008 3.726 3.800 3.692 3.752 259,784 +0.07(+1.92%)
Oct 17, 2008 3.347 3.755 3.347 3.681 218,544 +0.16(+4.42%)
Oct 16, 2008 3.681 3.681 3.433 3.525 284,848 -0.09(-2.46%)
Oct 15, 2008 3.577 3.718 3.485 3.614 309,577 -0.08(-2.21%)
Oct 14, 2008 3.730 3.915 3.607 3.696 372,523 +0.18(+5.17%)
Oct 13, 2008 3.206 3.678 3.206 3.514 438,741 +0.35(+11.02%)
Oct 10, 2008 2.713 3.229 2.434 3.165 710,835 -0.06(-1.95%)
Oct 09, 2008 3.544 3.544 3.173 3.229 551,062 -0.26(-7.45%)
Oct 08, 2008 3.544 3.711 3.277 3.488 633,480 -0.33(-8.74%)
Oct 07, 2008 3.930 3.956 3.767 3.822 382,505 -0.13(-3.29%)
Oct 06, 2008 4.138 4.182 3.778 3.952 599,422 -0.32(-7.39%)
Oct 03, 2008 4.294 4.357 4.268 4.268 219,137 +0.03(+0.70%)
Oct 02, 2008 4.294 4.294 4.197 4.238 176,393 -0.04(-1.01%)
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.