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 (%)
Mar 31, 2006 6.821 6.821 6.780 6.795 237,405 +0.00(+0.00%)
Mar 30, 2006 6.824 6.824 6.776 6.795 92,967 -0.01(-0.11%)
Mar 29, 2006 6.847 6.847 6.791 6.802 207,224 +0.03(+0.44%)
Mar 28, 2006 6.824 6.839 6.772 6.772 221,775 -0.03(-0.44%)
Mar 27, 2006 6.850 6.873 6.795 6.802 210,727 -0.04(-0.60%)
Mar 24, 2006 6.839 6.847 6.802 6.843 200,217 +0.01(+0.22%)
Mar 23, 2006 6.906 6.910 6.810 6.828 218,272 -0.06(-0.86%)
Mar 22, 2006 6.899 6.932 6.876 6.888 531,938 +0.00(+0.05%)
Mar 21, 2006 6.899 6.921 6.873 6.884 168,959 -0.01(-0.11%)
Mar 20, 2006 6.917 6.917 6.847 6.891 335,492 +0.03(+0.43%)
Mar 17, 2006 6.828 6.865 6.828 6.862 177,043 +0.06(+0.87%)
Mar 16, 2006 6.810 6.832 6.765 6.802 197,523 +0.01(+0.16%)
Mar 15, 2006 6.821 6.902 6.780 6.791 381,303 -0.03(-0.44%)
Mar 14, 2006 6.902 6.921 6.821 6.821 381,033 -0.03(-0.49%)
Mar 13, 2006 6.832 6.888 6.813 6.854 263,543 +0.03(+0.44%)
Mar 10, 2006 6.854 6.854 6.817 6.824 169,767 +0.00(+0.00%)
Mar 09, 2006 6.865 6.869 6.772 6.824 396,663 -0.00(-0.05%)
Mar 08, 2006 6.862 6.914 6.802 6.828 510,649 -0.02(-0.27%)
Mar 07, 2006 6.895 6.895 6.832 6.847 276,478 -0.02(-0.27%)
Mar 06, 2006 6.895 6.910 6.858 6.865 364,595 -0.02(-0.32%)
Mar 03, 2006 6.884 6.899 6.862 6.888 159,527 +0.00(+0.05%)
Mar 02, 2006 6.888 6.895 6.862 6.884 310,701 +0.01(+0.11%)
Mar 01, 2006 6.839 6.876 6.824 6.876 285,910 +0.05(+0.71%)
Feb 28, 2006 6.821 6.839 6.817 6.828 234,440 +0.01(+0.11%)
Feb 27, 2006 6.810 6.828 6.791 6.821 184,588 +0.01(+0.22%)
Feb 24, 2006 6.839 6.839 6.795 6.806 253,303 -0.02(-0.33%)
Feb 23, 2006 6.876 6.876 6.787 6.828 317,977 -0.04(-0.54%)
Feb 22, 2006 6.817 7.032 6.791 6.865 505,799 +0.07(+1.04%)
Feb 21, 2006 6.828 6.843 6.758 6.795 269,741 -0.03(-0.38%)
Feb 17, 2006 6.791 6.828 6.773 6.821 215,847 +0.01(+0.11%)
Feb 16, 2006 6.743 6.816 6.721 6.813 196,175 +0.08(+1.16%)
Feb 15, 2006 6.795 6.806 6.706 6.735 528,165 -0.08(-1.14%)
Feb 14, 2006 6.813 6.821 6.776 6.813 436,814 +0.00(+0.00%)
Feb 13, 2006 6.810 6.865 6.772 6.813 398,549 +0.01(+0.11%)
Feb 10, 2006 6.791 6.806 6.772 6.806 240,638 +0.03(+0.49%)
Feb 09, 2006 6.787 6.802 6.765 6.772 300,192 +0.01(+0.11%)
Feb 08, 2006 6.743 6.806 6.743 6.765 290,760 +0.02(+0.33%)
Feb 07, 2006 6.754 6.776 6.735 6.743 368,099 -0.01(-0.11%)
Feb 06, 2006 6.735 6.772 6.706 6.750 371,332 +0.04(+0.66%)
Feb 03, 2006 6.706 6.717 6.691 6.706 261,927 -0.00(-0.06%)
Feb 02, 2006 6.702 6.717 6.687 6.709 217,464 +0.01(+0.22%)
Feb 01, 2006 6.691 6.698 6.665 6.695 431,694 +0.04(+0.61%)
Jan 31, 2006 6.706 6.706 6.654 6.654 455,138 -0.03(-0.39%)
Jan 30, 2006 6.724 6.724 6.657 6.680 472,923 +0.02(+0.33%)
Jan 27, 2006 6.654 6.691 6.650 6.657 221,236 -0.01(-0.17%)
Jan 26, 2006 6.687 6.698 6.646 6.669 432,233 -0.00(-0.06%)
Jan 25, 2006 6.680 6.683 6.646 6.672 470,768 +0.00(+0.06%)
Jan 24, 2006 6.683 6.691 6.669 6.669 550,531 +0.00(+0.06%)
Jan 23, 2006 6.635 6.680 6.624 6.665 570,472 +0.04(+0.67%)
Jan 20, 2006 6.620 6.635 6.602 6.620 405,825 +0.03(+0.39%)
Jan 19, 2006 6.580 6.631 6.568 6.594 555,921 +0.01(+0.23%)
Jan 18, 2006 6.568 6.591 6.557 6.580 479,391 +0.00(+0.00%)
Jan 17, 2006 6.494 6.598 6.494 6.580 1,117,501 +0.13(+1.96%)
Jan 13, 2006 6.424 6.453 6.420 6.453 116,142 +0.02(+0.29%)
Jan 12, 2006 6.416 6.457 6.416 6.435 257,076 +0.02(+0.29%)
Jan 11, 2006 6.479 6.482 6.413 6.416 337,379 -0.06(-0.97%)
Jan 10, 2006 6.457 6.479 6.450 6.479 274,322 +0.03(+0.46%)
Jan 09, 2006 6.416 6.453 6.409 6.450 213,691 +0.02(+0.29%)
Jan 06, 2006 6.439 6.439 6.375 6.431 236,057 +0.00(+0.00%)
Jan 05, 2006 6.405 6.431 6.387 6.431 199,409 +0.05(+0.76%)
Jan 04, 2006 6.372 6.435 6.346 6.383 442,203 +0.03(+0.47%)
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.