Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.133 7.133 7.086 7.107 88,737 -0.02(-0.22%)
May 28, 2015 7.128 7.149 7.118 7.123 41,572 -0.01(-0.15%)
May 27, 2015 7.123 7.139 7.112 7.133 90,669 +0.03(+0.37%)
May 26, 2015 7.128 7.133 7.107 7.107 82,573 -0.02(-0.22%)
May 22, 2015 7.118 7.123 7.123 7.123 189,052 +0.02(+0.22%)
May 21, 2015 7.102 7.118 7.092 7.107 190,383 +0.01(+0.07%)
May 20, 2015 7.091 7.112 7.080 7.102 92,377 +0.02(+0.22%)
May 19, 2015 7.070 7.091 7.070 7.086 60,772 -0.01(-0.07%)
May 18, 2015 7.096 7.102 7.075 7.091 136,930 +0.00(+0.00%)
May 15, 2015 7.049 7.107 7.039 7.091 138,799 +0.05(+0.67%)
May 14, 2015 7.044 7.054 7.028 7.044 89,405 +0.01(+0.15%)
May 13, 2015 7.007 7.044 7.002 7.033 104,457 +0.06(+0.80%)
May 12, 2015 7.020 7.020 6.962 6.978 116,686 -0.04(-0.52%)
May 11, 2015 7.035 7.035 7.000 7.014 48,146 -0.01(-0.15%)
May 08, 2015 7.046 7.046 7.004 7.025 125,225 -0.01(-0.07%)
May 07, 2015 7.051 7.056 7.025 7.030 67,538 -0.03(-0.37%)
May 06, 2015 7.056 7.067 7.025 7.056 83,156 -0.01(-0.07%)
May 05, 2015 7.067 7.067 7.030 7.062 132,129 +0.01(+0.07%)
May 04, 2015 7.067 7.070 7.051 7.056 75,019 -0.01(-0.07%)
May 01, 2015 7.072 7.077 7.041 7.062 104,831 -0.02(-0.22%)
Apr 30, 2015 7.072 7.077 7.051 7.077 204,071 +0.00(+0.00%)
Apr 29, 2015 7.056 7.077 7.046 7.077 169,540 +0.00(+0.00%)
Apr 28, 2015 7.062 7.077 7.046 7.077 133,113 +0.01(+0.15%)
Apr 27, 2015 7.062 7.067 7.046 7.067 155,848 -0.01(-0.15%)
Apr 24, 2015 7.098 7.098 7.046 7.077 140,512 -0.02(-0.30%)
Apr 23, 2015 7.056 7.098 7.051 7.098 118,936 +0.06(+0.82%)
Apr 22, 2015 7.056 7.056 7.030 7.041 56,737 -0.02(-0.22%)
Apr 21, 2015 7.046 7.056 7.030 7.056 71,841 +0.03(+0.45%)
Apr 20, 2015 7.014 7.072 7.004 7.025 139,921 +0.02(+0.30%)
Apr 17, 2015 7.030 7.030 6.983 7.004 177,807 -0.03(-0.37%)
Apr 16, 2015 7.041 7.041 7.014 7.030 118,650 -0.01(-0.07%)
Apr 15, 2015 7.041 7.041 7.009 7.035 156,895 +0.01(+0.07%)
Apr 14, 2015 7.041 7.046 7.020 7.030 75,824 +0.01(+0.07%)
Apr 13, 2015 7.051 7.062 7.020 7.025 88,142 -0.01(-0.18%)
Apr 10, 2015 7.064 7.064 7.038 7.038 94,434 -0.01(-0.07%)
Apr 09, 2015 7.059 7.084 7.038 7.043 103,154 +0.01(+0.07%)
Apr 08, 2015 7.043 7.064 7.030 7.038 127,251 +0.00(+0.00%)
Apr 07, 2015 7.033 7.064 7.033 7.038 116,406 -0.01(-0.15%)
Apr 06, 2015 7.007 7.054 7.007 7.048 80,212 +0.04(+0.60%)
Apr 02, 2015 7.027 7.007 7.007 7.007 116,347 -0.03(-0.44%)
Apr 01, 2015 7.027 7.064 7.027 7.038 108,417 +0.01(+0.15%)
Mar 31, 2015 7.033 7.064 7.025 7.027 160,831 -0.03(-0.37%)
Mar 30, 2015 7.074 7.085 7.043 7.054 111,495 -0.02(-0.22%)
Mar 27, 2015 7.106 7.121 7.069 7.069 90,999 -0.04(-0.51%)
Mar 26, 2015 7.142 7.147 7.106 7.106 101,108 -0.04(-0.58%)
Mar 25, 2015 7.132 7.163 7.127 7.147 135,301 +0.01(+0.07%)
Mar 24, 2015 7.027 7.142 7.027 7.142 257,199 +0.11(+1.56%)
Mar 23, 2015 7.001 7.038 6.996 7.033 101,641 +0.03(+0.45%)
Mar 20, 2015 6.975 7.001 6.970 7.001 114,899 +0.03(+0.45%)
Mar 19, 2015 7.017 7.017 6.970 6.970 85,330 -0.06(-0.82%)
Mar 18, 2015 7.022 7.027 6.991 7.027 72,623 +0.00(+0.00%)
Mar 17, 2015 7.027 7.034 7.007 7.027 56,222 -0.01(-0.07%)
Mar 16, 2015 7.001 7.033 6.992 7.033 84,942 +0.04(+0.60%)
Mar 13, 2015 6.965 6.996 6.954 6.991 83,378 +0.00(+0.00%)
Mar 12, 2015 7.012 7.022 6.975 6.991 118,541 +0.00(+0.00%)
Mar 11, 2015 7.012 7.048 6.991 6.991 90,378 +0.00(+0.04%)
Mar 10, 2015 7.009 7.045 6.988 6.988 106,343 -0.02(-0.30%)
Mar 09, 2015 7.030 7.041 7.009 7.009 106,370 -0.02(-0.22%)
Mar 06, 2015 7.040 7.051 7.025 7.025 132,895 -0.02(-0.29%)
Mar 05, 2015 7.025 7.051 7.025 7.045 107,767 +0.00(+0.00%)
Mar 04, 2015 6.999 7.045 7.019 7.045 96,183 +0.03(+0.37%)
Mar 03, 2015 7.009 7.019 6.988 7.019 67,415 -0.01(-0.07%)
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.