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: 4:10 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 (%)
Mar 30, 2012 6.132 6.132 6.072 6.132 264,899 +0.03(+0.49%)
Mar 29, 2012 6.171 6.171 6.072 6.102 262,895 -0.06(-0.91%)
Mar 28, 2012 6.222 6.248 6.106 6.158 552,897 -0.03(-0.49%)
Mar 27, 2012 6.227 6.253 6.145 6.188 281,286 -0.03(-0.48%)
Mar 26, 2012 6.158 6.265 6.145 6.218 359,421 +0.10(+1.62%)
Mar 23, 2012 6.115 6.119 6.016 6.119 446,648 +0.00(+0.00%)
Mar 22, 2012 6.089 6.136 6.068 6.119 286,378 +0.03(+0.49%)
Mar 21, 2012 6.038 6.094 6.038 6.089 198,813 +0.02(+0.35%)
Mar 20, 2012 6.046 6.175 6.025 6.068 208,987 +0.00(+0.07%)
Mar 19, 2012 6.003 6.068 5.995 6.063 349,687 +0.07(+1.22%)
Mar 16, 2012 5.986 6.016 5.947 5.990 170,211 -0.02(-0.29%)
Mar 15, 2012 6.008 6.008 5.947 6.008 176,601 +0.00(+0.07%)
Mar 14, 2012 5.978 6.016 5.952 6.003 200,198 +0.00(+0.07%)
Mar 13, 2012 6.003 6.008 5.960 5.999 146,026 -0.01(-0.16%)
Mar 12, 2012 5.987 6.026 5.962 6.009 131,537 +0.00(+0.07%)
Mar 09, 2012 6.039 6.039 5.962 6.004 99,604 -0.01(-0.21%)
Mar 08, 2012 6.000 6.017 5.962 6.017 114,170 +0.07(+1.22%)
Mar 07, 2012 5.872 5.945 5.855 5.945 151,574 +0.13(+2.28%)
Mar 06, 2012 5.953 5.957 5.808 5.812 462,333 -0.14(-2.30%)
Mar 05, 2012 6.077 6.086 5.949 5.949 309,197 -0.14(-2.25%)
Mar 02, 2012 5.987 6.086 5.983 6.086 378,979 +0.09(+1.50%)
Mar 01, 2012 6.047 6.073 5.983 5.996 272,425 -0.04(-0.71%)
Feb 29, 2012 6.103 6.150 6.022 6.039 174,559 -0.03(-0.56%)
Feb 28, 2012 6.116 6.116 6.052 6.073 217,661 -0.02(-0.35%)
Feb 27, 2012 6.094 6.128 6.086 6.094 187,343 +0.00(+0.00%)
Feb 24, 2012 6.090 6.103 6.060 6.094 203,886 +0.01(+0.21%)
Feb 23, 2012 6.128 6.145 6.047 6.081 261,212 -0.02(-0.31%)
Feb 22, 2012 6.111 6.133 6.077 6.100 216,629 +0.00(+0.03%)
Feb 21, 2012 6.090 6.154 6.069 6.098 144,021 +0.01(+0.14%)
Feb 17, 2012 6.043 6.124 6.043 6.090 218,515 +0.05(+0.85%)
Feb 16, 2012 6.069 6.073 6.013 6.039 216,498 -0.01(-0.21%)
Feb 15, 2012 6.013 6.090 6.009 6.051 290,101 +0.07(+1.14%)
Feb 14, 2012 5.936 5.983 5.919 5.983 116,833 +0.06(+1.08%)
Feb 13, 2012 5.936 5.945 5.883 5.919 150,505 +0.02(+0.27%)
Feb 10, 2012 5.903 5.903 5.882 5.903 91,955 +0.00(+0.00%)
Feb 09, 2012 5.882 5.903 5.848 5.903 170,437 +0.05(+0.80%)
Feb 08, 2012 5.843 5.882 5.839 5.856 173,798 +0.02(+0.36%)
Feb 07, 2012 5.818 5.869 5.818 5.835 163,649 +0.02(+0.29%)
Feb 06, 2012 5.882 5.892 5.814 5.818 233,088 -0.06(-0.94%)
Feb 03, 2012 5.907 5.920 5.852 5.873 214,642 +0.00(+0.00%)
Feb 02, 2012 5.933 5.937 5.856 5.873 487,884 -0.06(-0.93%)
Feb 01, 2012 5.865 5.988 5.843 5.928 450,020 +0.07(+1.16%)
Jan 31, 2012 5.937 5.937 5.835 5.860 205,124 -0.04(-0.72%)
Jan 30, 2012 5.877 5.950 5.852 5.903 204,583 -0.04(-0.64%)
Jan 27, 2012 5.877 5.941 5.873 5.941 183,857 +0.08(+1.30%)
Jan 26, 2012 5.826 5.882 5.792 5.865 376,414 +0.04(+0.66%)
Jan 25, 2012 5.746 5.829 5.746 5.826 205,644 +0.08(+1.33%)
Jan 24, 2012 5.771 5.831 5.750 5.750 402,039 -0.07(-1.17%)
Jan 23, 2012 5.758 5.835 5.712 5.818 310,323 +0.08(+1.48%)
Jan 20, 2012 5.716 5.775 5.716 5.733 182,605 +0.00(+0.00%)
Jan 19, 2012 5.695 5.758 5.686 5.733 144,156 +0.04(+0.67%)
Jan 18, 2012 5.733 5.733 5.669 5.695 158,851 -0.00(-0.07%)
Jan 17, 2012 5.699 5.727 5.665 5.699 212,967 +0.01(+0.15%)
Jan 13, 2012 5.775 5.780 5.601 5.690 168,150 -0.06(-0.96%)
Jan 12, 2012 5.805 5.843 5.746 5.746 194,154 -0.06(-1.10%)
Jan 11, 2012 5.933 5.933 5.788 5.809 114,258 -0.11(-1.80%)
Jan 10, 2012 5.852 5.916 5.829 5.916 147,815 +0.11(+1.90%)
Jan 09, 2012 5.797 5.822 5.767 5.805 112,493 +0.05(+0.89%)
Jan 06, 2012 5.788 5.788 5.729 5.754 71,648 -0.04(-0.66%)
Jan 05, 2012 5.801 5.809 5.737 5.792 174,939 +0.01(+0.22%)
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.