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 (%)
Feb 26, 2010 5.706 5.747 5.706 5.736 344,236 +0.00(+0.07%)
Feb 25, 2010 5.718 5.747 5.695 5.733 299,586 +0.00(+0.06%)
Feb 24, 2010 5.673 5.759 5.673 5.729 549,381 +0.06(+1.12%)
Feb 23, 2010 5.643 5.677 5.602 5.665 346,270 +0.05(+0.93%)
Feb 22, 2010 5.606 5.643 5.591 5.613 331,698 +0.00(+0.00%)
Feb 19, 2010 5.550 5.617 5.550 5.613 295,342 +0.02(+0.40%)
Feb 18, 2010 5.583 5.654 5.569 5.591 394,353 +0.02(+0.40%)
Feb 17, 2010 5.595 5.602 5.554 5.569 431,957 -0.00(-0.07%)
Feb 16, 2010 5.591 5.602 5.557 5.572 367,784 -0.03(-0.53%)
Feb 12, 2010 5.516 5.602 5.602 5.602 288,146 +0.07(+1.28%)
Feb 11, 2010 5.457 5.554 5.431 5.531 277,109 +0.09(+1.71%)
Feb 10, 2010 5.397 5.442 5.390 5.438 235,711 +0.05(+0.88%)
Feb 09, 2010 5.357 5.398 5.353 5.391 179,069 +0.04(+0.76%)
Feb 08, 2010 5.331 5.379 5.324 5.350 213,687 -0.01(-0.14%)
Feb 05, 2010 5.327 5.376 5.316 5.357 375,438 +0.00(+0.07%)
Feb 04, 2010 5.372 5.413 5.350 5.353 232,604 -0.03(-0.48%)
Feb 03, 2010 5.361 5.405 5.361 5.379 138,071 -0.02(-0.34%)
Feb 02, 2010 5.327 5.398 5.327 5.398 220,927 +0.05(+0.97%)
Feb 01, 2010 5.353 5.368 5.324 5.346 194,096 +0.00(+0.00%)
Jan 29, 2010 5.417 5.428 5.331 5.346 305,082 -0.05(-0.96%)
Jan 28, 2010 5.442 5.446 5.391 5.398 296,513 -0.00(-0.07%)
Jan 27, 2010 5.417 5.465 5.361 5.402 354,627 +0.01(+0.14%)
Jan 26, 2010 5.335 5.461 5.309 5.394 506,394 +0.07(+1.25%)
Jan 25, 2010 5.198 5.342 5.194 5.327 301,631 +0.14(+2.72%)
Jan 22, 2010 5.138 5.192 5.135 5.187 186,595 +0.03(+0.65%)
Jan 21, 2010 5.153 5.172 5.109 5.153 205,010 +0.01(+0.14%)
Jan 20, 2010 5.112 5.157 5.112 5.146 143,850 +0.00(+0.07%)
Jan 19, 2010 5.127 5.153 5.123 5.142 195,040 +0.00(+0.07%)
Jan 15, 2010 5.131 5.138 5.138 5.138 195,150 -0.01(-0.22%)
Jan 14, 2010 5.146 5.164 5.135 5.149 179,695 -0.00(-0.07%)
Jan 13, 2010 5.131 5.153 5.112 5.153 225,202 +0.00(+0.07%)
Jan 12, 2010 5.127 5.172 5.127 5.149 165,328 -0.00(-0.07%)
Jan 11, 2010 5.138 5.172 5.138 5.153 168,050 +0.01(+0.22%)
Jan 08, 2010 5.120 5.175 5.120 5.142 134,705 +0.00(+0.00%)
Jan 07, 2010 5.131 5.172 5.127 5.142 123,656 -0.01(-0.22%)
Jan 06, 2010 5.083 5.168 5.077 5.153 200,398 +0.07(+1.46%)
Jan 05, 2010 5.075 5.127 5.073 5.079 388,722 -0.03(-0.58%)
Jan 04, 2010 5.138 5.164 5.064 5.109 399,253 -0.07(-1.29%)
Dec 31, 2009 5.242 5.175 5.175 5.175 140,433 -0.07(-1.41%)
Dec 30, 2009 5.257 5.272 5.242 5.250 191,363 +0.00(+0.07%)
Dec 29, 2009 5.212 5.261 5.190 5.246 266,305 +0.03(+0.57%)
Dec 28, 2009 5.194 5.216 5.153 5.216 228,118 +0.03(+0.57%)
Dec 24, 2009 5.138 5.187 5.131 5.187 132,061 +0.05(+0.94%)
Dec 23, 2009 5.153 5.161 5.120 5.138 241,030 +0.00(+0.00%)
Dec 22, 2009 5.138 5.149 5.083 5.138 222,722 -0.01(-0.22%)
Dec 21, 2009 5.131 5.168 5.109 5.149 277,221 +0.00(+0.07%)
Dec 18, 2009 5.175 5.205 5.135 5.146 320,783 -0.01(-0.22%)
Dec 17, 2009 5.161 5.211 5.138 5.157 260,394 -0.05(-0.93%)
Dec 16, 2009 5.187 5.205 5.172 5.205 227,633 +0.02(+0.36%)
Dec 15, 2009 5.179 5.201 5.142 5.187 157,220 -0.03(-0.50%)
Dec 14, 2009 5.212 5.231 5.190 5.212 469,865 -0.04(-0.71%)
Dec 11, 2009 5.183 5.250 5.168 5.250 213,663 +0.06(+1.14%)
Dec 10, 2009 5.179 5.194 5.168 5.190 379,560 +0.03(+0.63%)
Dec 09, 2009 5.142 5.172 5.142 5.158 133,009 +0.02(+0.45%)
Dec 08, 2009 5.146 5.161 5.120 5.135 298,685 -0.04(-0.72%)
Dec 07, 2009 5.212 5.227 5.161 5.172 555,683 -0.03(-0.50%)
Dec 04, 2009 5.146 5.212 5.146 5.198 276,976 +0.07(+1.45%)
Dec 03, 2009 5.086 5.157 5.086 5.123 274,844 +0.02(+0.36%)
Dec 02, 2009 5.060 5.123 5.055 5.105 201,390 +0.06(+1.25%)
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.