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 (%)
May 31, 2018 8.365 8.371 8.345 8.365 88,662 +0.01(+0.15%)
May 30, 2018 8.315 8.365 8.315 8.352 79,755 +0.04(+0.45%)
May 29, 2018 8.321 8.346 8.296 8.315 107,878 -0.03(-0.38%)
May 25, 2018 8.347 8.347 8.347 0 -0.01(-0.14%)
May 24, 2018 8.365 8.375 8.346 8.358 61,910 -0.01(-0.07%)
May 23, 2018 8.371 8.389 8.340 8.365 116,238 -0.02(-0.22%)
May 22, 2018 8.402 8.402 8.334 8.383 130,928 +0.00(+0.00%)
May 21, 2018 8.315 8.389 8.315 8.383 231,317 +0.07(+0.90%)
May 18, 2018 8.334 8.348 8.290 8.309 146,756 -0.03(-0.37%)
May 17, 2018 8.371 8.383 8.321 8.340 124,443 -0.02(-0.30%)
May 16, 2018 8.365 8.383 8.352 8.365 114,003 -0.01(-0.15%)
May 15, 2018 8.340 8.383 8.340 8.377 65,465 +0.02(+0.30%)
May 14, 2018 8.389 8.402 8.352 8.352 140,199 -0.00(-0.01%)
May 11, 2018 8.415 8.415 8.350 8.353 162,820 -0.04(-0.44%)
May 10, 2018 8.421 8.465 8.359 8.390 190,058 -0.03(-0.37%)
May 09, 2018 8.446 8.483 8.421 8.421 149,485 -0.04(-0.44%)
May 08, 2018 8.465 8.483 8.458 8.458 145,087 -0.02(-0.22%)
May 07, 2018 8.495 8.526 8.477 8.477 67,335 -0.02(-0.29%)
May 04, 2018 8.502 8.526 8.477 8.502 80,678 -0.01(-0.07%)
May 03, 2018 8.489 8.526 8.489 8.508 55,429 +0.01(+0.15%)
May 02, 2018 8.489 8.545 8.471 8.495 152,626 -0.01(-0.15%)
May 01, 2018 8.508 8.539 8.508 8.508 127,084 -0.01(-0.14%)
Apr 30, 2018 8.508 8.539 8.477 8.520 128,068 +0.00(+0.00%)
Apr 27, 2018 8.514 8.526 8.497 8.520 119,446 +0.02(+0.22%)
Apr 26, 2018 8.465 8.514 8.452 8.502 77,360 +0.06(+0.66%)
Apr 25, 2018 8.434 8.465 8.419 8.446 107,202 +0.02(+0.29%)
Apr 24, 2018 8.452 8.471 8.403 8.421 141,839 -0.03(-0.37%)
Apr 23, 2018 8.409 8.458 8.409 8.452 104,537 +0.04(+0.44%)
Apr 20, 2018 8.403 8.421 8.384 8.415 95,761 +0.01(+0.07%)
Apr 19, 2018 8.465 8.465 8.403 8.409 146,829 -0.03(-0.37%)
Apr 18, 2018 8.471 8.471 8.434 8.440 68,525 -0.02(-0.29%)
Apr 17, 2018 8.477 8.485 8.452 8.465 48,677 -0.01(-0.07%)
Apr 16, 2018 8.465 8.471 8.440 8.471 99,658 +0.03(+0.37%)
Apr 13, 2018 8.452 8.471 8.427 8.440 74,822 -0.01(-0.09%)
Apr 12, 2018 8.465 8.490 8.435 8.447 123,005 -0.02(-0.22%)
Apr 11, 2018 8.484 8.484 8.453 8.465 115,621 -0.01(-0.07%)
Apr 10, 2018 8.509 8.515 8.465 8.472 122,329 -0.04(-0.43%)
Apr 09, 2018 8.472 8.509 8.469 8.509 69,031 +0.04(+0.51%)
Apr 06, 2018 8.533 8.533 8.447 8.465 102,704 -0.06(-0.65%)
Apr 05, 2018 8.496 8.496 8.496 8.521 74,130 +0.00(+0.00%)
Apr 04, 2018 8.515 8.515 8.496 8.521 66,458 +0.00(+0.00%)
Apr 03, 2018 8.515 8.573 8.515 8.521 137,577 +0.01(+0.07%)
Apr 02, 2018 8.613 8.632 8.490 8.515 178,912 -0.09(-1.00%)
Mar 29, 2018 8.601 8.601 8.601 0 +0.02(+0.22%)
Mar 28, 2018 8.589 8.613 8.570 8.582 71,933 +0.00(+0.00%)
Mar 27, 2018 8.564 8.632 8.564 8.582 51,496 +0.02(+0.22%)
Mar 26, 2018 8.527 8.576 8.527 8.564 51,451 +0.04(+0.43%)
Mar 23, 2018 8.527 8.576 8.527 8.527 91,482 -0.02(-0.22%)
Mar 22, 2018 8.552 8.582 8.540 8.545 52,218 -0.01(-0.14%)
Mar 21, 2018 8.601 8.626 8.552 8.558 101,559 -0.04(-0.50%)
Mar 20, 2018 8.619 8.625 8.601 8.601 57,392 -0.01(-0.14%)
Mar 19, 2018 8.668 8.668 8.613 8.613 76,087 -0.07(-0.85%)
Mar 16, 2018 8.619 8.693 8.613 8.687 124,912 +0.06(+0.71%)
Mar 15, 2018 8.521 8.650 8.521 8.625 162,574 +0.10(+1.15%)
Mar 14, 2018 8.509 8.558 8.509 8.527 36,034 +0.02(+0.20%)
Mar 13, 2018 8.516 8.540 8.510 8.510 75,380 -0.03(-0.36%)
Mar 12, 2018 8.534 8.552 8.522 8.540 56,940 +0.00(+0.04%)
Mar 09, 2018 8.534 8.571 8.534 8.537 66,409 -0.00(-0.04%)
Mar 08, 2018 8.522 8.552 8.516 8.540 29,630 +0.01(+0.14%)
Mar 07, 2018 8.528 8.448 8.528 62,465 +0.04(+0.43%)
Mar 06, 2018 8.467 8.503 8.461 8.491 57,955 +0.01(+0.14%)
Mar 05, 2018 8.473 8.509 8.429 8.479 82,764 -0.02(-0.22%)
Mar 02, 2018 8.461 8.510 8.430 8.497 137,974 +0.01(+0.14%)
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.