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 )

13.68 +0.15 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2007 7.212 7.231 7.197 7.220 136,120 +0.02(+0.31%)
May 30, 2007 7.234 7.234 7.179 7.198 119,139 -0.04(-0.56%)
May 29, 2007 7.212 7.238 7.197 7.238 132,885 +0.03(+0.36%)
May 25, 2007 7.179 7.216 7.171 7.212 209,436 +0.01(+0.21%)
May 24, 2007 7.205 7.227 7.197 7.197 97,305 -0.03(-0.36%)
May 23, 2007 7.201 7.234 7.201 7.223 132,885 +0.02(+0.31%)
May 22, 2007 7.227 7.249 7.190 7.201 153,910 -0.03(-0.36%)
May 21, 2007 7.253 7.279 7.227 7.227 228,304 -0.04(-0.51%)
May 18, 2007 7.272 7.279 7.253 7.264 119,678 -0.00(-0.05%)
May 17, 2007 7.272 7.290 7.268 7.268 145,554 -0.00(-0.05%)
May 16, 2007 7.246 7.305 7.246 7.272 228,843 +0.01(+0.20%)
May 15, 2007 7.260 7.283 7.253 7.257 161,457 -0.01(-0.15%)
May 14, 2007 7.286 7.301 7.268 7.268 255,528 -0.01(-0.20%)
May 11, 2007 7.253 7.320 7.246 7.283 194,881 -0.03(-0.46%)
May 10, 2007 7.331 7.331 7.316 7.316 137,737 -0.00(-0.05%)
May 09, 2007 7.342 7.353 7.312 7.320 163,344 -0.01(-0.15%)
May 08, 2007 7.309 7.335 7.301 7.331 199,463 +0.01(+0.15%)
May 07, 2007 7.316 7.323 7.309 7.320 116,174 +0.01(+0.15%)
May 04, 2007 7.309 7.320 7.302 7.309 144,206 +0.00(+0.00%)
May 03, 2007 7.301 7.316 7.290 7.309 132,077 +0.03(+0.36%)
May 02, 2007 7.286 7.301 7.279 7.283 199,463 -0.01(-0.10%)
May 01, 2007 7.260 7.290 7.257 7.290 132,077 +0.02(+0.31%)
Apr 30, 2007 7.242 7.272 7.240 7.268 145,015 +0.02(+0.31%)
Apr 27, 2007 7.249 7.257 7.242 7.246 92,723 -0.00(-0.05%)
Apr 26, 2007 7.253 7.257 7.231 7.249 180,325 +0.00(+0.05%)
Apr 25, 2007 7.234 7.286 7.231 7.246 219,948 +0.00(+0.05%)
Apr 24, 2007 7.249 7.260 7.223 7.242 212,132 -0.01(-0.15%)
Apr 23, 2007 7.272 7.286 7.238 7.253 235,043 -0.02(-0.26%)
Apr 20, 2007 7.290 7.309 7.257 7.272 229,922 -0.01(-0.20%)
Apr 19, 2007 7.264 7.286 7.249 7.286 138,546 +0.02(+0.31%)
Apr 18, 2007 7.246 7.264 7.234 7.264 102,427 +0.03(+0.41%)
Apr 17, 2007 7.253 7.257 7.216 7.234 248,251 -0.03(-0.36%)
Apr 16, 2007 7.253 7.268 7.234 7.260 250,407 +0.01(+0.10%)
Apr 13, 2007 7.216 7.260 7.216 7.253 191,107 +0.03(+0.36%)
Apr 12, 2007 7.208 7.227 7.179 7.227 189,759 -0.01(-0.10%)
Apr 11, 2007 7.246 7.246 7.201 7.234 175,204 -0.01(-0.15%)
Apr 10, 2007 7.246 7.246 7.201 7.246 218,062 +0.02(+0.26%)
Apr 09, 2007 7.246 7.272 7.205 7.227 301,890 -0.00(-0.05%)
Apr 05, 2007 7.186 7.234 7.182 7.231 171,969 +0.04(+0.52%)
Apr 04, 2007 7.145 7.197 7.145 7.194 208,088 +0.04(+0.57%)
Apr 03, 2007 7.108 7.157 7.101 7.153 186,525 +0.04(+0.57%)
Apr 02, 2007 7.082 7.112 7.071 7.112 141,780 +0.04(+0.58%)
Mar 30, 2007 7.075 7.086 7.049 7.071 163,883 -0.00(-0.05%)
Mar 29, 2007 7.049 7.105 7.041 7.075 245,016 +0.03(+0.37%)
Mar 28, 2007 7.001 7.049 6.997 7.049 142,050 +0.01(+0.11%)
Mar 27, 2007 7.027 7.041 6.993 7.041 170,891 +0.00(+0.05%)
Mar 26, 2007 7.030 7.041 7.004 7.038 172,508 +0.01(+0.11%)
Mar 23, 2007 6.956 7.030 6.930 7.030 145,015 +0.07(+1.07%)
Mar 22, 2007 6.915 6.956 6.912 6.956 207,280 +0.02(+0.32%)
Mar 21, 2007 6.952 6.967 6.926 6.934 196,498 +0.00(+0.05%)
Mar 20, 2007 6.949 6.978 6.930 6.930 288,683 -0.04(-0.59%)
Mar 19, 2007 6.878 6.971 6.878 6.971 268,817 +0.09(+1.35%)
Mar 16, 2007 6.893 6.923 6.878 6.878 169,274 -0.01(-0.16%)
Mar 15, 2007 6.871 6.901 6.867 6.889 113,748 +0.01(+0.22%)
Mar 14, 2007 6.893 6.904 6.852 6.875 227,765 -0.04(-0.54%)
Mar 13, 2007 6.986 6.982 6.908 6.912 176,282 -0.07(-1.06%)
Mar 12, 2007 6.978 6.990 6.967 6.986 130,190 +0.01(+0.21%)
Mar 09, 2007 6.960 6.990 6.956 6.971 163,883 +0.01(+0.16%)
Mar 08, 2007 6.912 6.982 6.908 6.960 249,329 +0.06(+0.86%)
Mar 07, 2007 6.867 6.926 6.856 6.901 223,722 +0.04(+0.54%)
Mar 06, 2007 6.908 6.938 6.834 6.863 535,047 -0.03(-0.38%)
Mar 05, 2007 6.886 6.930 6.852 6.889 267,658 -0.05(-0.70%)
Mar 02, 2007 6.975 7.001 6.923 6.938 221,835 -0.05(-0.69%)
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.