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: 7:00 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 (%)
Apr 30, 2007 7.175 7.204 7.173 7.200 146,371 +0.02(+0.31%)
Apr 27, 2007 7.182 7.189 7.175 7.178 93,590 -0.00(-0.05%)
Apr 26, 2007 7.186 7.189 7.164 7.182 182,012 +0.00(+0.05%)
Apr 25, 2007 7.167 7.219 7.164 7.178 222,006 +0.00(+0.05%)
Apr 24, 2007 7.182 7.193 7.156 7.175 214,116 -0.01(-0.15%)
Apr 23, 2007 7.204 7.219 7.171 7.186 237,241 -0.02(-0.25%)
Apr 20, 2007 7.223 7.241 7.189 7.204 232,072 -0.01(-0.20%)
Apr 19, 2007 7.197 7.219 7.182 7.219 139,842 +0.02(+0.31%)
Apr 18, 2007 7.178 7.197 7.167 7.197 103,385 +0.03(+0.41%)
Apr 17, 2007 7.186 7.189 7.149 7.167 250,573 -0.03(-0.36%)
Apr 16, 2007 7.186 7.200 7.167 7.193 252,749 +0.01(+0.10%)
Apr 13, 2007 7.149 7.193 7.149 7.186 192,895 +0.03(+0.36%)
Apr 12, 2007 7.142 7.160 7.112 7.160 191,534 -0.01(-0.10%)
Apr 11, 2007 7.178 7.178 7.134 7.167 176,843 -0.01(-0.15%)
Apr 10, 2007 7.178 7.178 7.134 7.178 220,101 +0.02(+0.26%)
Apr 09, 2007 7.178 7.204 7.138 7.160 304,714 -0.00(-0.05%)
Apr 05, 2007 7.120 7.167 7.116 7.164 173,578 +0.04(+0.52%)
Apr 04, 2007 7.079 7.131 7.079 7.127 210,035 +0.04(+0.57%)
Apr 03, 2007 7.042 7.090 7.035 7.087 188,269 +0.04(+0.57%)
Apr 02, 2007 7.017 7.046 7.006 7.046 143,106 +0.04(+0.58%)
Mar 30, 2007 7.009 7.020 6.984 7.006 165,416 -0.00(-0.05%)
Mar 29, 2007 6.984 7.039 6.976 7.009 247,308 +0.03(+0.37%)
Mar 28, 2007 6.936 6.984 6.932 6.984 143,379 +0.01(+0.11%)
Mar 27, 2007 6.962 6.976 6.928 6.976 172,490 +0.00(+0.05%)
Mar 26, 2007 6.965 6.976 6.939 6.973 174,122 +0.01(+0.11%)
Mar 23, 2007 6.892 6.965 6.866 6.965 146,371 +0.07(+1.07%)
Mar 22, 2007 6.851 6.892 6.848 6.892 209,219 +0.02(+0.32%)
Mar 21, 2007 6.888 6.903 6.862 6.870 198,336 +0.00(+0.05%)
Mar 20, 2007 6.884 6.914 6.865 6.866 291,383 -0.04(-0.59%)
Mar 19, 2007 6.815 6.906 6.815 6.906 271,331 +0.09(+1.35%)
Mar 16, 2007 6.829 6.859 6.815 6.815 170,857 -0.01(-0.16%)
Mar 15, 2007 6.807 6.837 6.803 6.826 114,812 +0.01(+0.22%)
Mar 14, 2007 6.829 6.840 6.789 6.811 229,896 -0.04(-0.54%)
Mar 13, 2007 6.921 6.917 6.844 6.848 177,931 -0.07(-1.06%)
Mar 12, 2007 6.914 6.925 6.903 6.921 131,408 +0.01(+0.21%)
Mar 09, 2007 6.895 6.925 6.892 6.906 165,416 +0.01(+0.16%)
Mar 08, 2007 6.848 6.917 6.844 6.895 251,661 +0.06(+0.86%)
Mar 07, 2007 6.803 6.862 6.792 6.837 225,815 +0.04(+0.54%)
Mar 06, 2007 6.844 6.873 6.770 6.800 540,051 -0.03(-0.38%)
Mar 05, 2007 6.822 6.866 6.789 6.826 270,161 -0.05(-0.70%)
Mar 02, 2007 6.910 6.936 6.859 6.873 223,910 -0.05(-0.69%)
Mar 01, 2007 6.962 6.962 6.895 6.921 221,870 -0.04(-0.63%)
Feb 28, 2007 6.910 6.995 6.910 6.965 284,853 +0.06(+0.91%)
Feb 27, 2007 7.020 7.053 6.826 6.903 476,388 -0.15(-2.19%)
Feb 26, 2007 7.098 7.098 7.050 7.057 199,968 -0.03(-0.36%)
Feb 23, 2007 7.123 7.123 7.053 7.083 299,545 -0.02(-0.26%)
Feb 22, 2007 7.105 7.142 7.087 7.101 183,916 -0.03(-0.36%)
Feb 21, 2007 7.142 7.142 7.105 7.127 152,357 -0.00(-0.05%)
Feb 20, 2007 7.156 7.167 7.131 7.131 162,423 -0.03(-0.46%)
Feb 16, 2007 7.160 7.186 7.134 7.164 174,666 +0.00(+0.00%)
Feb 15, 2007 7.175 7.186 7.156 7.164 113,179 -0.01(-0.15%)
Feb 14, 2007 7.219 7.300 7.138 7.175 373,392 -0.03(-0.36%)
Feb 13, 2007 7.200 7.222 7.182 7.200 234,102 -0.03(-0.36%)
Feb 12, 2007 7.245 7.248 7.211 7.226 233,242 -0.01(-0.10%)
Feb 09, 2007 7.241 7.256 7.223 7.234 168,681 -0.01(-0.10%)
Feb 08, 2007 7.241 7.259 7.223 7.241 145,011 -0.01(-0.20%)
Feb 07, 2007 7.248 7.281 7.245 7.256 189,086 +0.00(+0.00%)
Feb 06, 2007 7.267 7.274 7.241 7.256 176,571 +0.00(+0.05%)
Feb 05, 2007 7.256 7.292 7.234 7.252 171,401 +0.01(+0.15%)
Feb 02, 2007 7.211 7.281 7.208 7.241 245,948 +0.03(+0.46%)
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.