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 )

12.89 +0.09 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Feb 29, 2016 6.647 6.669 6.614 6.631 97,114 -0.01(-0.08%)
Feb 26, 2016 6.598 6.636 6.576 6.636 110,502 +0.07(+1.01%)
Feb 25, 2016 6.548 6.614 6.543 6.570 74,672 +0.02(+0.25%)
Feb 24, 2016 6.515 6.573 6.493 6.554 118,813 +0.03(+0.51%)
Feb 23, 2016 6.587 6.587 6.521 6.521 87,248 -0.06(-0.92%)
Feb 22, 2016 6.548 6.592 6.532 6.581 160,664 +0.06(+0.93%)
Feb 19, 2016 6.449 6.537 6.449 6.521 71,013 +0.03(+0.51%)
Feb 18, 2016 6.510 6.510 6.466 6.488 80,698 -0.03(-0.51%)
Feb 17, 2016 6.449 6.521 6.449 6.521 103,145 +0.09(+1.37%)
Feb 16, 2016 6.460 6.466 6.411 6.433 158,696 -0.02(-0.26%)
Feb 12, 2016 6.504 6.449 6.449 6.449 88,322 -0.04(-0.68%)
Feb 11, 2016 6.515 6.543 6.477 6.493 162,485 -0.04(-0.69%)
Feb 10, 2016 6.554 6.576 6.511 6.538 130,172 +0.03(+0.51%)
Feb 09, 2016 6.472 6.543 6.472 6.505 64,795 +0.00(+0.00%)
Feb 08, 2016 6.582 6.582 6.489 6.505 104,499 -0.11(-1.66%)
Feb 05, 2016 6.620 6.648 6.587 6.615 142,890 -0.01(-0.08%)
Feb 04, 2016 6.658 6.664 6.587 6.620 140,458 -0.07(-1.06%)
Feb 03, 2016 6.664 6.697 6.639 6.691 235,086 +0.03(+0.41%)
Feb 02, 2016 6.609 6.664 6.582 6.664 134,203 +0.04(+0.66%)
Feb 01, 2016 6.653 6.658 6.598 6.620 130,419 -0.03(-0.49%)
Jan 29, 2016 6.675 6.686 6.609 6.653 217,923 +0.00(+0.00%)
Jan 28, 2016 6.620 6.669 6.565 6.653 98,575 +0.07(+1.00%)
Jan 27, 2016 6.587 6.604 6.553 6.587 103,069 +0.00(+0.00%)
Jan 26, 2016 6.511 6.587 6.500 6.587 118,687 +0.10(+1.60%)
Jan 25, 2016 6.511 6.527 6.467 6.483 161,253 -0.04(-0.67%)
Jan 22, 2016 6.489 6.549 6.478 6.527 119,045 +0.04(+0.68%)
Jan 21, 2016 6.461 6.494 6.418 6.483 326,309 +0.07(+1.11%)
Jan 20, 2016 6.428 6.428 6.308 6.412 322,216 -0.06(-0.93%)
Jan 19, 2016 6.500 6.516 6.450 6.472 180,127 -0.03(-0.42%)
Jan 15, 2016 6.533 6.500 6.500 6.500 137,515 -0.07(-1.00%)
Jan 14, 2016 6.598 6.620 6.565 6.565 182,005 -0.05(-0.75%)
Jan 13, 2016 6.708 6.708 6.615 6.615 174,356 -0.08(-1.15%)
Jan 12, 2016 6.724 6.743 6.658 6.691 151,183 -0.03(-0.49%)
Jan 11, 2016 6.741 6.747 6.691 6.724 153,879 -0.01(-0.08%)
Jan 08, 2016 6.752 6.779 6.724 6.730 181,269 -0.01(-0.16%)
Jan 07, 2016 6.839 6.839 6.741 6.741 271,056 -0.13(-1.91%)
Jan 06, 2016 6.795 6.894 6.784 6.872 81,671 +0.05(+0.80%)
Jan 05, 2016 6.850 6.905 6.817 6.817 96,553 -0.02(-0.24%)
Jan 04, 2016 6.790 6.845 6.757 6.834 157,447 -0.01(-0.16%)
Dec 31, 2015 6.845 6.845 6.845 6.845 262,978 +0.00(+0.00%)
Dec 30, 2015 6.757 6.867 6.746 6.845 335,915 +0.09(+1.30%)
Dec 29, 2015 6.812 6.828 6.746 6.757 259,348 -0.02(-0.34%)
Dec 28, 2015 6.851 6.851 6.769 6.780 137,389 -0.07(-1.03%)
Dec 24, 2015 6.878 6.851 6.851 6.851 131,558 -0.03(-0.40%)
Dec 23, 2015 6.883 6.965 6.823 6.878 257,020 -0.01(-0.08%)
Dec 22, 2015 6.764 6.883 6.714 6.883 209,810 +0.13(+1.94%)
Dec 21, 2015 6.747 6.780 6.720 6.753 151,724 +0.01(+0.16%)
Dec 18, 2015 6.731 6.780 6.704 6.742 238,547 +0.02(+0.24%)
Dec 17, 2015 6.714 6.774 6.665 6.725 152,407 +0.05(+0.82%)
Dec 16, 2015 6.638 6.676 6.584 6.671 193,964 +0.07(+0.99%)
Dec 15, 2015 6.562 6.630 6.507 6.605 274,732 +0.05(+0.83%)
Dec 14, 2015 6.627 6.627 6.486 6.551 258,723 -0.08(-1.15%)
Dec 11, 2015 6.769 6.774 6.605 6.627 213,294 -0.14(-2.09%)
Dec 10, 2015 6.802 6.807 6.747 6.769 108,919 -0.01(-0.17%)
Dec 09, 2015 6.770 6.797 6.767 6.781 159,035 +0.01(+0.16%)
Dec 08, 2015 6.770 6.792 6.754 6.770 106,884 +0.03(+0.40%)
Dec 07, 2015 6.792 6.792 6.743 6.743 137,336 -0.07(-0.96%)
Dec 04, 2015 6.824 6.862 6.808 6.808 138,965 -0.03(-0.48%)
Dec 03, 2015 6.878 6.878 6.835 6.840 70,144 -0.02(-0.32%)
Dec 02, 2015 6.906 6.922 6.862 6.862 67,103 -0.05(-0.71%)
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.