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 (%)
Feb 27, 2009 3.272 3.332 3.228 3.291 0 -0.07(-2.10%)
Feb 26, 2009 3.346 3.391 3.339 3.361 404,970 -0.01(-0.22%)
Feb 25, 2009 3.280 3.372 3.260 3.369 227,657 +0.12(+3.53%)
Feb 24, 2009 3.224 3.257 3.127 3.254 145,255 +0.09(+2.81%)
Feb 23, 2009 3.191 3.224 3.135 3.165 139,317 -0.04(-1.27%)
Feb 20, 2009 3.139 3.205 3.116 3.205 234,202 +0.00(+0.00%)
Feb 19, 2009 3.421 3.435 3.116 3.205 410,886 -0.20(-5.88%)
Feb 18, 2009 3.651 3.651 3.358 3.406 403,792 -0.23(-6.33%)
Feb 17, 2009 3.658 3.658 3.469 3.636 577,347 -0.03(-0.71%)
Feb 13, 2009 3.699 3.703 3.636 3.662 288,723 -0.06(-1.60%)
Feb 12, 2009 3.591 3.721 3.588 3.721 541,901 +0.09(+2.56%)
Feb 11, 2009 3.543 3.651 3.506 3.628 351,562 +0.03(+0.82%)
Feb 10, 2009 3.591 3.599 3.588 3.599 88,621 +0.00(+0.00%)
Feb 09, 2009 3.599 3.599 3.565 3.599 202,029 +0.00(+0.00%)
Feb 06, 2009 3.591 3.599 3.584 3.599 126,926 +0.02(+0.52%)
Feb 05, 2009 3.591 3.591 3.524 3.580 249,151 -0.01(-0.21%)
Feb 04, 2009 3.654 3.691 3.573 3.588 208,307 -0.04(-1.23%)
Feb 03, 2009 3.569 3.632 3.558 3.632 129,449 +0.05(+1.35%)
Feb 02, 2009 3.580 3.584 3.547 3.584 116,047 +0.01(+0.21%)
Jan 30, 2009 3.595 3.605 3.565 3.576 0 +0.02(+0.52%)
Jan 29, 2009 3.532 3.563 3.524 3.558 211,989 +0.05(+1.48%)
Jan 28, 2009 3.524 3.524 3.424 3.506 176,363 +0.04(+1.29%)
Jan 27, 2009 3.428 3.469 3.428 3.461 113,368 +0.01(+0.32%)
Jan 26, 2009 3.502 3.502 3.413 3.450 167,050 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.343 3.413 250,043 +0.02(+0.66%)
Jan 22, 2009 3.358 3.424 3.318 3.391 254,173 +0.04(+1.11%)
Jan 21, 2009 3.346 3.354 3.302 3.354 228,021 +0.04(+1.12%)
Jan 20, 2009 3.461 3.461 3.287 3.317 164,977 -0.12(-3.35%)
Jan 16, 2009 3.461 3.461 3.406 3.432 265,173 +0.01(+0.22%)
Jan 15, 2009 3.246 3.424 3.224 3.424 261,965 +0.12(+3.48%)
Jan 14, 2009 3.335 3.354 3.209 3.309 201,177 -0.04(-1.22%)
Jan 13, 2009 3.339 3.376 3.335 3.350 249,601 +0.00(+0.11%)
Jan 12, 2009 3.320 3.647 3.320 3.346 802,506 +0.01(+0.33%)
Jan 09, 2009 3.354 3.358 3.291 3.335 264,003 +0.07(+2.28%)
Jan 08, 2009 3.168 3.265 3.168 3.261 181,363 +0.09(+2.69%)
Jan 07, 2009 3.235 3.243 3.161 3.176 222,339 -0.05(-1.61%)
Jan 06, 2009 3.235 3.261 3.194 3.228 412,018 +0.06(+1.99%)
Jan 05, 2009 3.324 3.324 3.157 3.165 748,513 +0.04(+1.19%)
Jan 02, 2009 2.938 3.139 2.938 3.127 0 +0.20(+6.71%)
Jan 01, 2009 2.972 3.079 2.931 2.931 0 +0.00(+0.00%)
Dec 31, 2008 2.972 3.079 2.931 2.931 454,574 -0.09(-2.83%)
Dec 30, 2008 3.050 3.098 2.998 3.016 419,603 -0.04(-1.22%)
Dec 29, 2008 3.153 3.202 3.038 3.053 261,844 -0.30(-8.96%)
Dec 26, 2008 3.283 3.443 3.135 3.354 342,721 +0.07(+2.15%)
Dec 24, 2008 3.217 3.328 3.191 3.283 239,671 +0.13(+4.00%)
Dec 23, 2008 3.153 3.179 3.116 3.157 233,083 +0.09(+2.90%)
Dec 22, 2008 3.168 3.231 3.042 3.068 478,442 -0.09(-2.93%)
Dec 19, 2008 3.064 3.191 3.064 3.161 176,482 +0.03(+0.83%)
Dec 18, 2008 3.061 3.146 3.039 3.135 350,543 +0.10(+3.30%)
Dec 17, 2008 2.927 3.038 2.860 3.035 329,128 +0.03(+0.99%)
Dec 16, 2008 2.797 3.057 2.696 3.005 668,113 +0.34(+12.81%)
Dec 15, 2008 2.686 2.719 2.597 2.664 259,092 -0.02(-0.69%)
Dec 12, 2008 2.745 2.768 2.682 2.682 188,646 -0.09(-3.21%)
Dec 11, 2008 2.786 2.805 2.723 2.771 244,164 -0.07(-2.35%)
Dec 10, 2008 2.831 2.857 2.775 2.838 167,479 +0.04(+1.32%)
Dec 09, 2008 2.875 2.897 2.782 2.801 251,952 -0.07(-2.45%)
Dec 08, 2008 2.846 2.912 2.846 2.872 212,487 -0.00(-0.13%)
Dec 05, 2008 2.905 2.931 2.734 2.875 377,570 -0.04(-1.40%)
Dec 04, 2008 2.901 3.020 2.894 2.916 155,258 -0.01(-0.51%)
Dec 03, 2008 2.860 2.931 2.801 2.931 187,560 +0.07(+2.60%)
Dec 02, 2008 2.857 2.905 2.805 2.857 216,366 -0.04(-1.28%)
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.