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 )

12.83 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2020 8.354 8.415 8.210 8.265 324,552 -0.21(-2.50%)
Feb 27, 2020 8.661 8.661 8.409 8.476 317,116 -0.23(-2.59%)
Feb 26, 2020 8.736 8.797 8.702 8.702 95,875 -0.02(-0.23%)
Feb 25, 2020 8.852 8.852 8.702 8.722 340,491 -0.08(-0.85%)
Feb 24, 2020 8.879 8.900 8.777 8.797 166,630 -0.12(-1.38%)
Feb 21, 2020 8.954 8.958 8.906 8.920 76,485 -0.03(-0.31%)
Feb 20, 2020 8.947 8.954 8.934 8.947 82,266 +0.03(+0.31%)
Feb 19, 2020 8.968 8.968 8.900 8.920 114,708 -0.01(-0.15%)
Feb 18, 2020 8.913 8.947 8.900 8.934 108,971 +0.04(+0.46%)
Feb 14, 2020 8.913 8.927 8.879 8.893 66,229 +0.01(+0.08%)
Feb 13, 2020 8.947 8.967 8.872 8.886 120,361 -0.04(-0.49%)
Feb 12, 2020 8.984 8.984 8.896 8.930 136,234 -0.03(-0.38%)
Feb 11, 2020 8.957 8.963 8.930 8.963 66,300 +0.03(+0.30%)
Feb 10, 2020 8.923 8.943 8.909 8.936 73,898 +0.02(+0.23%)
Feb 07, 2020 8.882 8.936 8.875 8.916 116,574 +0.05(+0.61%)
Feb 06, 2020 8.909 8.909 8.841 8.862 136,039 -0.02(-0.23%)
Feb 05, 2020 8.923 8.923 8.882 8.882 64,388 -0.01(-0.15%)
Feb 04, 2020 8.916 8.925 8.896 8.896 80,708 -0.01(-0.15%)
Feb 03, 2020 8.896 8.909 8.882 8.909 79,052 +0.01(+0.15%)
Jan 31, 2020 8.916 8.923 8.882 8.896 68,382 -0.02(-0.23%)
Jan 30, 2020 8.943 8.943 8.900 8.916 56,714 -0.02(-0.23%)
Jan 29, 2020 8.943 8.957 8.916 8.936 102,749 +0.00(+0.00%)
Jan 28, 2020 8.896 8.936 8.889 8.936 108,677 +0.04(+0.46%)
Jan 27, 2020 8.916 8.916 8.855 8.896 163,099 -0.07(-0.76%)
Jan 24, 2020 9.025 9.025 8.943 8.963 150,765 -0.02(-0.23%)
Jan 23, 2020 8.950 8.984 8.930 8.984 107,429 +0.06(+0.68%)
Jan 22, 2020 8.902 8.950 8.889 8.923 167,461 +0.00(+0.00%)
Jan 21, 2020 8.902 8.936 8.902 8.923 81,966 +0.04(+0.46%)
Jan 17, 2020 8.930 8.930 8.875 8.882 68,087 -0.04(-0.46%)
Jan 16, 2020 8.909 8.923 8.889 8.923 75,552 +0.01(+0.15%)
Jan 15, 2020 8.848 8.916 8.848 8.909 93,169 +0.05(+0.61%)
Jan 14, 2020 8.855 8.882 8.828 8.855 123,814 +0.01(+0.15%)
Jan 13, 2020 8.821 8.862 8.814 8.841 82,138 +0.02(+0.23%)
Jan 10, 2020 8.821 8.841 8.780 8.821 117,163 +0.01(+0.15%)
Jan 09, 2020 8.821 8.821 8.787 8.807 102,685 +0.02(+0.23%)
Jan 08, 2020 8.753 8.807 8.706 8.787 76,595 +0.06(+0.70%)
Jan 07, 2020 8.719 8.753 8.699 8.726 81,689 +0.03(+0.39%)
Jan 06, 2020 8.712 8.712 8.685 8.692 91,256 -0.03(-0.31%)
Jan 03, 2020 8.760 8.760 8.719 8.719 52,907 -0.05(-0.62%)
Jan 02, 2020 8.746 8.780 8.746 8.773 44,450 +0.04(+0.47%)
Dec 31, 2019 8.712 8.746 8.712 8.733 88,425 +0.01(+0.16%)
Dec 30, 2019 8.753 8.767 8.706 8.719 242,832 -0.03(-0.34%)
Dec 27, 2019 8.675 8.749 8.675 8.749 117,557 +0.10(+1.17%)
Dec 26, 2019 8.668 8.688 8.648 8.648 74,355 -0.02(-0.23%)
Dec 24, 2019 8.655 8.668 8.634 8.668 41,211 +0.05(+0.55%)
Dec 23, 2019 8.628 8.655 8.603 8.621 134,702 +0.00(+0.00%)
Dec 20, 2019 8.607 8.634 8.587 8.621 159,362 +0.04(+0.47%)
Dec 19, 2019 8.574 8.601 8.560 8.580 187,516 +0.02(+0.24%)
Dec 18, 2019 8.607 8.607 8.547 8.560 174,148 -0.05(-0.55%)
Dec 17, 2019 8.520 8.607 8.506 8.607 174,989 +0.10(+1.19%)
Dec 16, 2019 8.493 8.520 8.472 8.506 219,241 +0.06(+0.72%)
Dec 13, 2019 8.472 8.472 8.432 8.445 188,715 -0.02(-0.19%)
Dec 12, 2019 8.482 8.482 8.442 8.462 299,738 -0.03(-0.32%)
Dec 11, 2019 8.475 8.495 8.462 8.489 126,813 +0.02(+0.24%)
Dec 10, 2019 8.462 8.478 8.462 8.468 127,599 +0.00(+0.00%)
Dec 09, 2019 8.455 8.482 8.448 8.468 120,237 +0.00(+0.00%)
Dec 06, 2019 8.522 8.529 8.448 8.468 149,441 -0.03(-0.39%)
Dec 05, 2019 8.529 8.529 8.482 8.502 108,140 -0.03(-0.39%)
Dec 04, 2019 8.475 8.535 8.475 8.535 64,192 +0.07(+0.87%)
Dec 03, 2019 8.421 8.468 8.415 8.462 52,629 -0.01(-0.16%)
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.