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 )

12.94 +0.05 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 29, 2011 6.270 6.270 6.162 6.246 244,692 -0.01(-0.13%)
Apr 28, 2011 6.325 6.325 6.226 6.254 312,773 -0.09(-1.45%)
Apr 27, 2011 6.305 6.345 6.262 6.345 212,641 +0.02(+0.32%)
Apr 26, 2011 6.305 6.357 6.274 6.325 280,000 +0.01(+0.19%)
Apr 25, 2011 6.325 6.337 6.294 6.313 202,810 -0.04(-0.57%)
Apr 21, 2011 6.278 6.353 6.274 6.349 297,335 +0.05(+0.82%)
Apr 20, 2011 6.282 6.329 6.278 6.298 177,247 +0.04(+0.64%)
Apr 19, 2011 6.222 6.286 6.210 6.258 170,018 +0.03(+0.51%)
Apr 18, 2011 6.162 6.226 6.162 6.226 143,607 +0.04(+0.71%)
Apr 15, 2011 6.178 6.210 6.170 6.182 148,558 -0.01(-0.13%)
Apr 14, 2011 6.122 6.190 6.122 6.190 173,824 +0.06(+1.04%)
Apr 13, 2011 6.098 6.154 6.098 6.126 161,268 +0.02(+0.39%)
Apr 12, 2011 6.087 6.111 6.047 6.102 151,966 -0.01(-0.21%)
Apr 11, 2011 6.107 6.135 6.095 6.115 146,108 +0.00(+0.00%)
Apr 08, 2011 6.043 6.123 6.037 6.115 178,394 +0.06(+0.98%)
Apr 07, 2011 5.996 6.055 5.996 6.055 128,904 +0.04(+0.74%)
Apr 06, 2011 5.944 6.012 5.944 6.011 133,825 +0.07(+1.26%)
Apr 05, 2011 5.829 5.936 5.829 5.936 163,027 +0.08(+1.36%)
Apr 04, 2011 5.920 5.924 5.857 5.857 284,142 -0.05(-0.81%)
Apr 01, 2011 5.912 5.944 5.893 5.904 193,545 -0.02(-0.27%)
Mar 31, 2011 5.980 5.980 5.912 5.920 256,398 -0.04(-0.60%)
Mar 30, 2011 5.944 5.979 5.912 5.956 209,114 +0.05(+0.81%)
Mar 29, 2011 5.960 5.996 5.900 5.908 220,490 -0.06(-0.93%)
Mar 28, 2011 6.063 6.075 5.960 5.964 208,583 -0.08(-1.31%)
Mar 25, 2011 6.115 6.115 6.043 6.043 174,040 -0.06(-0.98%)
Mar 24, 2011 6.127 6.147 6.075 6.103 137,099 -0.04(-0.65%)
Mar 23, 2011 6.059 6.143 6.012 6.143 153,507 +0.08(+1.31%)
Mar 22, 2011 5.932 6.063 5.896 6.063 219,994 +0.11(+1.88%)
Mar 21, 2011 6.119 6.123 5.928 5.951 716,928 -0.16(-2.61%)
Mar 18, 2011 6.190 6.190 6.111 6.111 73,904 -0.06(-1.03%)
Mar 17, 2011 6.182 6.226 6.155 6.174 88,586 +0.01(+0.19%)
Mar 16, 2011 6.190 6.242 6.143 6.163 156,093 -0.06(-0.92%)
Mar 15, 2011 6.222 6.242 6.174 6.220 149,286 -0.01(-0.23%)
Mar 14, 2011 6.294 6.294 6.222 6.234 107,676 -0.06(-1.01%)
Mar 11, 2011 6.278 6.301 6.222 6.298 141,441 +0.03(+0.49%)
Mar 10, 2011 6.318 6.322 6.259 6.267 160,335 -0.08(-1.18%)
Mar 09, 2011 6.255 6.346 6.113 6.342 413,987 +0.11(+1.84%)
Mar 08, 2011 6.298 6.298 6.227 6.227 154,790 -0.09(-1.48%)
Mar 07, 2011 6.283 6.341 6.267 6.321 119,024 +0.03(+0.54%)
Mar 04, 2011 6.314 6.314 6.244 6.286 106,130 -0.03(-0.50%)
Mar 03, 2011 6.334 6.350 6.263 6.318 222,269 +0.00(+0.06%)
Mar 02, 2011 6.342 6.445 6.310 6.314 274,505 -0.06(-0.93%)
Mar 01, 2011 6.286 6.373 6.275 6.373 258,270 +0.08(+1.19%)
Feb 28, 2011 6.302 6.302 6.263 6.298 184,790 +0.06(+0.89%)
Feb 25, 2011 6.275 6.290 6.219 6.243 152,621 -0.04(-0.69%)
Feb 24, 2011 6.338 6.354 6.239 6.286 210,860 -0.04(-0.69%)
Feb 23, 2011 6.231 6.354 6.152 6.330 373,460 +0.08(+1.23%)
Feb 22, 2011 6.255 6.259 6.188 6.253 240,266 -0.01(-0.22%)
Feb 18, 2011 6.294 6.310 6.263 6.267 186,162 -0.01(-0.19%)
Feb 17, 2011 6.310 6.338 6.279 6.279 187,592 -0.06(-0.93%)
Feb 16, 2011 6.302 6.338 6.277 6.338 108,278 +0.03(+0.50%)
Feb 15, 2011 6.322 6.326 6.283 6.306 137,628 -0.03(-0.44%)
Feb 14, 2011 6.413 6.413 6.306 6.334 118,389 -0.06(-0.99%)
Feb 11, 2011 6.294 6.413 6.271 6.397 172,083 +0.11(+1.73%)
Feb 10, 2011 6.292 6.316 6.269 6.288 171,071 +0.00(+0.06%)
Feb 09, 2011 6.332 6.340 6.281 6.285 277,841 -0.05(-0.75%)
Feb 08, 2011 6.336 6.344 6.312 6.332 277,113 +0.01(+0.19%)
Feb 07, 2011 6.308 6.406 6.273 6.320 338,918 +0.01(+0.19%)
Feb 04, 2011 6.454 6.454 6.277 6.308 605,014 -0.13(-2.08%)
Feb 03, 2011 6.245 6.756 6.226 6.442 1,176,889 +0.18(+2.89%)
Feb 02, 2011 6.214 6.277 6.214 6.261 138,727 +0.04(+0.57%)
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.