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 )

12.87 +0.07 (+0.55%)
Streaming Delayed Price Updated: 3:00 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 28, 2020 8.509 8.572 8.363 8.419 318,621 -0.22(-2.50%)
Feb 27, 2020 8.822 8.822 8.565 8.634 311,320 -0.23(-2.59%)
Feb 26, 2020 8.898 8.961 8.864 8.864 94,123 -0.02(-0.23%)
Feb 25, 2020 9.017 9.017 8.864 8.884 334,268 -0.08(-0.85%)
Feb 24, 2020 9.044 9.065 8.940 8.961 163,585 -0.13(-1.38%)
Feb 21, 2020 9.121 9.124 9.072 9.086 75,088 -0.03(-0.31%)
Feb 20, 2020 9.114 9.121 9.100 9.114 80,762 +0.03(+0.31%)
Feb 19, 2020 9.135 9.135 9.065 9.086 112,612 -0.01(-0.15%)
Feb 18, 2020 9.079 9.114 9.065 9.100 106,980 +0.04(+0.46%)
Feb 14, 2020 9.079 9.093 9.044 9.058 65,018 +0.01(+0.08%)
Feb 13, 2020 9.114 9.134 9.037 9.051 118,161 -0.04(-0.49%)
Feb 12, 2020 9.151 9.151 9.061 9.095 133,748 -0.03(-0.38%)
Feb 11, 2020 9.123 9.130 9.095 9.130 65,090 +0.03(+0.30%)
Feb 10, 2020 9.089 9.109 9.075 9.102 72,550 +0.02(+0.23%)
Feb 07, 2020 9.047 9.102 9.040 9.082 114,447 +0.06(+0.61%)
Feb 06, 2020 9.075 9.075 9.006 9.026 133,557 -0.02(-0.23%)
Feb 05, 2020 9.089 9.089 9.047 9.047 63,213 -0.01(-0.15%)
Feb 04, 2020 9.082 9.091 9.061 9.061 79,236 -0.01(-0.15%)
Feb 03, 2020 9.061 9.075 9.047 9.075 77,610 +0.01(+0.15%)
Jan 31, 2020 9.082 9.089 9.047 9.061 67,134 -0.02(-0.23%)
Jan 30, 2020 9.109 9.109 9.066 9.082 55,679 -0.02(-0.23%)
Jan 29, 2020 9.109 9.123 9.082 9.102 100,874 +0.00(+0.00%)
Jan 28, 2020 9.061 9.102 9.054 9.102 106,695 +0.04(+0.46%)
Jan 27, 2020 9.082 9.082 9.020 9.061 160,123 -0.07(-0.76%)
Jan 24, 2020 9.192 9.192 9.109 9.130 148,014 -0.02(-0.23%)
Jan 23, 2020 9.116 9.151 9.095 9.151 105,469 +0.06(+0.68%)
Jan 22, 2020 9.068 9.116 9.054 9.089 164,406 +0.00(+0.00%)
Jan 21, 2020 9.068 9.102 9.068 9.089 80,470 +0.04(+0.46%)
Jan 17, 2020 9.095 9.095 9.040 9.047 66,845 -0.04(-0.46%)
Jan 16, 2020 9.075 9.089 9.054 9.089 74,173 +0.01(+0.15%)
Jan 15, 2020 9.013 9.082 9.013 9.075 91,469 +0.06(+0.61%)
Jan 14, 2020 9.019 9.047 8.992 9.019 121,555 +0.01(+0.15%)
Jan 13, 2020 8.985 9.026 8.978 9.006 80,639 +0.02(+0.23%)
Jan 10, 2020 8.985 9.006 8.943 8.985 115,026 +0.01(+0.15%)
Jan 09, 2020 8.985 8.985 8.950 8.971 100,812 +0.02(+0.23%)
Jan 08, 2020 8.916 8.971 8.867 8.950 75,198 +0.06(+0.70%)
Jan 07, 2020 8.881 8.916 8.861 8.888 80,198 +0.03(+0.39%)
Jan 06, 2020 8.874 8.874 8.847 8.854 89,591 -0.03(-0.31%)
Jan 03, 2020 8.923 8.923 8.881 8.881 51,942 -0.06(-0.62%)
Jan 02, 2020 8.909 8.943 8.909 8.937 43,639 +0.04(+0.47%)
Dec 31, 2019 8.874 8.909 8.874 8.895 86,812 +0.01(+0.16%)
Dec 30, 2019 8.916 8.930 8.867 8.881 238,402 -0.03(-0.34%)
Dec 27, 2019 8.836 8.911 8.836 8.911 115,416 +0.10(+1.17%)
Dec 26, 2019 8.829 8.850 8.808 8.808 73,000 -0.02(-0.23%)
Dec 24, 2019 8.815 8.829 8.795 8.829 40,461 +0.05(+0.55%)
Dec 23, 2019 8.788 8.815 8.763 8.781 132,248 +0.00(+0.00%)
Dec 20, 2019 8.767 8.795 8.746 8.781 156,460 +0.04(+0.47%)
Dec 19, 2019 8.733 8.760 8.719 8.740 184,100 +0.02(+0.24%)
Dec 18, 2019 8.767 8.767 8.705 8.719 170,976 -0.05(-0.55%)
Dec 17, 2019 8.678 8.767 8.664 8.767 171,801 +0.10(+1.19%)
Dec 16, 2019 8.650 8.678 8.630 8.664 215,248 +0.06(+0.72%)
Dec 13, 2019 8.630 8.630 8.588 8.602 185,277 -0.02(-0.19%)
Dec 12, 2019 8.639 8.639 8.598 8.618 294,287 -0.03(-0.32%)
Dec 11, 2019 8.632 8.653 8.618 8.646 124,507 +0.02(+0.24%)
Dec 10, 2019 8.618 8.635 8.618 8.625 125,278 +0.00(+0.00%)
Dec 09, 2019 8.612 8.639 8.605 8.625 118,051 +0.00(+0.00%)
Dec 06, 2019 8.680 8.687 8.605 8.625 146,723 -0.03(-0.39%)
Dec 05, 2019 8.687 8.687 8.639 8.659 106,174 -0.03(-0.39%)
Dec 04, 2019 8.632 8.694 8.632 8.694 63,025 +0.08(+0.87%)
Dec 03, 2019 8.577 8.625 8.571 8.618 51,672 -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.