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, 2009 3.355 3.451 3.310 3.381 97,621 +0.12(+3.52%)
Mar 30, 2009 3.370 3.370 3.180 3.266 83,363 -0.11(-3.30%)
Mar 26, 2009 3.336 3.377 3.303 3.377 382,157 +0.10(+3.06%)
Mar 25, 2009 3.255 3.325 3.255 3.277 105,835 +0.02(+0.68%)
Mar 24, 2009 3.180 3.262 3.180 3.255 133,283 +0.01(+0.34%)
Mar 23, 2009 3.221 3.243 3.213 3.243 176,178 +0.14(+4.55%)
Mar 20, 2009 3.143 3.154 3.084 3.102 122,060 +0.00(+0.12%)
Mar 19, 2009 3.277 3.277 3.099 3.099 175,787 -0.11(-3.36%)
Mar 18, 2009 3.191 3.206 3.136 3.206 138,338 +0.04(+1.17%)
Mar 17, 2009 3.173 3.214 3.136 3.169 143,857 -0.02(-0.70%)
Mar 16, 2009 3.277 3.280 3.154 3.191 200,058 -0.03(-0.92%)
Mar 13, 2009 3.255 3.266 3.191 3.221 0 -0.01(-0.23%)
Mar 12, 2009 3.080 3.229 3.036 3.229 336,719 +0.15(+4.82%)
Mar 11, 2009 3.047 3.102 3.047 3.080 162,712 +0.01(+0.48%)
Mar 10, 2009 2.935 3.076 2.895 3.065 580,251 +0.13(+4.56%)
Mar 09, 2009 3.021 3.106 2.932 2.932 896,558 -0.18(-5.84%)
Mar 06, 2009 3.028 3.113 3.013 3.113 0 +0.07(+2.44%)
Mar 05, 2009 2.995 3.096 2.984 3.039 318,481 -0.06(-1.91%)
Mar 04, 2009 3.039 3.113 3.010 3.098 232,788 -0.06(-1.89%)
Mar 02, 2009 3.191 3.243 3.128 3.158 289,087 -0.13(-4.06%)
Feb 27, 2009 3.273 3.332 3.229 3.292 0 -0.07(-2.10%)
Feb 26, 2009 3.347 3.392 3.340 3.362 404,860 -0.01(-0.22%)
Feb 25, 2009 3.280 3.373 3.261 3.370 227,596 +0.12(+3.53%)
Feb 24, 2009 3.225 3.258 3.128 3.255 145,215 +0.09(+2.81%)
Feb 23, 2009 3.191 3.225 3.136 3.165 139,279 -0.04(-1.27%)
Feb 20, 2009 3.139 3.206 3.117 3.206 234,139 +0.00(+0.00%)
Feb 19, 2009 3.421 3.436 3.117 3.206 410,775 -0.20(-5.88%)
Feb 18, 2009 3.652 3.652 3.358 3.407 403,682 -0.23(-6.33%)
Feb 17, 2009 3.659 3.659 3.470 3.637 577,190 -0.03(-0.71%)
Feb 13, 2009 3.700 3.704 3.637 3.663 288,645 -0.06(-1.60%)
Feb 12, 2009 3.592 3.722 3.588 3.722 541,755 +0.09(+2.56%)
Feb 11, 2009 3.544 3.652 3.507 3.629 351,467 +0.03(+0.82%)
Feb 10, 2009 3.592 3.600 3.588 3.600 88,597 +0.00(+0.00%)
Feb 09, 2009 3.600 3.600 3.566 3.600 201,974 +0.00(+0.00%)
Feb 06, 2009 3.592 3.600 3.585 3.600 126,891 +0.02(+0.52%)
Feb 05, 2009 3.592 3.592 3.525 3.581 249,083 -0.01(-0.21%)
Feb 04, 2009 3.655 3.692 3.574 3.588 208,250 -0.04(-1.23%)
Feb 03, 2009 3.570 3.633 3.559 3.633 129,414 +0.05(+1.35%)
Feb 02, 2009 3.581 3.585 3.548 3.585 116,015 +0.01(+0.21%)
Jan 30, 2009 3.596 3.606 3.566 3.577 0 +0.02(+0.52%)
Jan 29, 2009 3.533 3.564 3.525 3.559 211,931 +0.05(+1.48%)
Jan 28, 2009 3.525 3.525 3.425 3.507 176,315 +0.04(+1.29%)
Jan 27, 2009 3.429 3.470 3.429 3.462 113,337 +0.01(+0.32%)
Jan 26, 2009 3.503 3.503 3.414 3.451 167,005 +0.04(+1.09%)
Jan 23, 2009 3.421 3.421 3.344 3.414 249,975 +0.02(+0.66%)
Jan 22, 2009 3.358 3.425 3.319 3.392 254,104 +0.04(+1.11%)
Jan 21, 2009 3.347 3.355 3.303 3.355 227,960 +0.04(+1.12%)
Jan 20, 2009 3.462 3.462 3.288 3.318 164,933 -0.12(-3.35%)
Jan 16, 2009 3.462 3.462 3.407 3.433 265,101 +0.01(+0.22%)
Jan 15, 2009 3.247 3.425 3.225 3.425 261,894 +0.12(+3.48%)
Jan 14, 2009 3.336 3.355 3.210 3.310 201,123 -0.04(-1.22%)
Jan 13, 2009 3.340 3.377 3.336 3.351 249,533 +0.00(+0.11%)
Jan 12, 2009 3.321 3.648 3.321 3.347 802,288 +0.01(+0.33%)
Jan 09, 2009 3.355 3.358 3.292 3.336 263,931 +0.07(+2.28%)
Jan 08, 2009 3.169 3.266 3.169 3.262 181,314 +0.09(+2.69%)
Jan 07, 2009 3.236 3.243 3.162 3.177 222,279 -0.05(-1.61%)
Jan 06, 2009 3.236 3.262 3.195 3.229 411,907 +0.06(+1.99%)
Jan 05, 2009 3.325 3.325 3.158 3.165 748,310 +0.04(+1.19%)
Jan 02, 2009 2.939 3.139 2.939 3.128 0 +0.20(+6.71%)
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.