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 28, 2013 7.465 7.488 7.418 7.437 97,432 -0.03(-0.37%)
Feb 27, 2013 7.483 7.506 7.441 7.465 133,490 -0.05(-0.62%)
Feb 26, 2013 7.497 7.511 7.474 7.511 157,992 +0.03(+0.43%)
Feb 25, 2013 7.483 7.502 7.460 7.478 132,099 -0.02(-0.31%)
Feb 22, 2013 7.488 7.502 7.460 7.502 131,642 +0.02(+0.25%)
Feb 21, 2013 7.511 7.511 7.446 7.483 180,417 -0.02(-0.31%)
Feb 20, 2013 7.465 7.511 7.339 7.506 163,294 +0.06(+0.87%)
Feb 19, 2013 7.427 7.451 7.381 7.441 135,401 +0.06(+0.82%)
Feb 15, 2013 7.344 7.400 7.279 7.381 120,857 +0.00(+0.06%)
Feb 14, 2013 7.330 7.386 7.293 7.376 180,357 +0.03(+0.38%)
Feb 13, 2013 7.288 7.404 7.288 7.349 110,019 +0.05(+0.75%)
Feb 12, 2013 7.363 7.368 7.230 7.294 294,787 -0.10(-1.31%)
Feb 11, 2013 7.474 7.474 7.346 7.391 200,768 -0.08(-1.11%)
Feb 08, 2013 7.465 7.479 7.451 7.474 171,463 -0.01(-0.12%)
Feb 07, 2013 7.345 7.493 7.345 7.483 354,521 +0.12(+1.57%)
Feb 06, 2013 7.336 7.405 7.322 7.368 149,695 +0.07(+0.95%)
Feb 04, 2013 7.211 7.299 7.124 7.299 202,508 +0.10(+1.41%)
Feb 01, 2013 7.105 7.197 7.105 7.197 159,293 +0.10(+1.43%)
Jan 31, 2013 7.114 7.133 7.059 7.096 227,601 -0.09(-1.28%)
Jan 30, 2013 7.156 7.188 7.114 7.188 125,510 +0.01(+0.19%)
Jan 29, 2013 7.160 7.183 7.119 7.174 136,965 +0.04(+0.52%)
Jan 28, 2013 7.050 7.142 7.050 7.137 187,203 +0.07(+0.98%)
Jan 25, 2013 7.045 7.068 7.003 7.068 145,542 +0.02(+0.33%)
Jan 24, 2013 7.031 7.063 7.031 7.045 182,630 +0.00(+0.00%)
Jan 23, 2013 7.045 7.059 7.017 7.045 177,474 +0.01(+0.20%)
Jan 22, 2013 7.050 7.050 7.003 7.031 169,790 +0.01(+0.13%)
Jan 18, 2013 7.013 7.040 7.008 7.022 101,191 -0.01(-0.20%)
Jan 17, 2013 7.013 7.036 6.991 7.036 132,375 +0.02(+0.33%)
Jan 16, 2013 6.980 7.022 6.976 7.013 120,018 +0.02(+0.26%)
Jan 15, 2013 6.967 7.027 6.967 6.994 167,167 +0.00(+0.07%)
Jan 14, 2013 7.017 7.050 6.944 6.990 213,532 -0.05(-0.72%)
Jan 11, 2013 7.027 7.050 6.999 7.040 299,050 +0.02(+0.26%)
Jan 10, 2013 7.008 7.045 6.990 7.022 290,263 +0.00(+0.07%)
Jan 09, 2013 7.050 7.105 7.013 7.017 448,486 -0.03(-0.39%)
Jan 08, 2013 6.976 7.068 6.976 7.045 182,366 +0.06(+0.79%)
Jan 07, 2013 6.994 7.073 6.976 6.990 145,449 -0.05(-0.66%)
Jan 04, 2013 7.059 7.096 7.013 7.036 201,615 -0.06(-0.78%)
Jan 03, 2013 7.027 7.110 7.013 7.091 117,269 +0.03(+0.46%)
Jan 02, 2013 6.978 7.059 6.944 7.059 107,802 +0.12(+1.66%)
Dec 31, 2012 6.980 6.989 6.884 6.944 156,635 -0.08(-1.12%)
Dec 28, 2012 7.017 7.050 6.913 7.022 181,438 -0.04(-0.59%)
Dec 27, 2012 7.068 7.087 6.999 7.063 237,784 +0.02(+0.34%)
Dec 26, 2012 6.998 7.053 6.930 7.039 261,451 +0.07(+1.05%)
Dec 24, 2012 6.912 6.996 6.898 6.966 88,652 +0.02(+0.33%)
Dec 21, 2012 6.862 6.944 6.839 6.944 179,330 +0.05(+0.73%)
Dec 20, 2012 6.916 6.921 6.857 6.894 215,895 -0.00(-0.07%)
Dec 19, 2012 6.844 6.985 6.844 6.898 215,939 +0.07(+1.07%)
Dec 18, 2012 6.789 6.848 6.789 6.825 141,038 +0.05(+0.74%)
Dec 17, 2012 6.898 6.907 6.743 6.775 199,006 -0.09(-1.33%)
Dec 14, 2012 6.875 6.957 6.853 6.866 160,678 -0.04(-0.53%)
Dec 13, 2012 6.925 6.925 6.885 6.903 108,919 +0.00(+0.00%)
Dec 12, 2012 6.844 6.921 6.844 6.903 174,592 +0.05(+0.78%)
Dec 11, 2012 6.822 6.863 6.818 6.849 81,076 +0.01(+0.13%)
Dec 10, 2012 6.863 6.890 6.768 6.840 137,660 -0.00(-0.07%)
Dec 07, 2012 6.822 6.863 6.754 6.845 152,398 +0.00(+0.00%)
Dec 06, 2012 6.795 6.885 6.795 6.845 177,008 +0.01(+0.20%)
Dec 05, 2012 6.777 6.845 6.772 6.831 141,958 +0.03(+0.40%)
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.