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 (%)
Jun 28, 2002 3.607 3.614 3.603 3.607 221,946 -0.01(-0.20%)
Jun 27, 2002 3.607 3.618 3.607 3.614 59,566 +0.01(+0.20%)
Jun 26, 2002 3.610 3.614 3.607 3.607 48,686 -0.00(-0.10%)
Jun 25, 2002 3.614 3.618 3.607 3.610 95,469 -0.00(-0.10%)
Jun 21, 2002 3.614 3.614 3.614 3.614 38,894 +0.00(+0.00%)
Jun 20, 2002 3.610 3.614 3.610 3.614 46,510 +0.00(+0.10%)
Jun 19, 2002 3.610 3.610 3.607 3.610 72,350 +0.00(+0.00%)
Jun 18, 2002 3.607 3.614 3.603 3.610 184,139 +0.00(+0.10%)
Jun 17, 2002 3.607 3.610 3.607 3.607 407,989 +0.00(+0.00%)
Jun 14, 2002 3.607 3.610 3.603 3.607 291,304 +0.00(+0.00%)
Jun 12, 2002 3.603 3.610 3.603 3.607 56,302 +0.00(+0.10%)
Jun 11, 2002 3.603 3.610 3.603 3.603 87,309 +0.00(+0.00%)
Jun 10, 2002 3.599 3.607 3.599 3.603 2,311,937 +0.00(+0.10%)
Jun 07, 2002 3.599 3.603 3.599 3.599 54,398 +0.00(+0.00%)
Jun 06, 2002 3.599 3.603 3.599 3.599 57,934 -0.00(-0.10%)
Jun 05, 2002 3.603 3.603 3.599 3.603 66,910 +0.00(+0.10%)
May 31, 2002 3.596 3.599 3.596 3.599 117,228 +0.00(+0.00%)
May 28, 2002 3.592 3.603 3.592 3.599 142,524 +0.01(+0.20%)
May 27, 2002 3.592 3.592 3.592 3.592 51,134 +0.00(+0.00%)
May 24, 2002 3.592 3.592 3.592 3.592 51,134 +0.00(+0.00%)
May 23, 2002 3.596 3.596 3.592 3.592 6,147,034 -0.00(-0.10%)
May 22, 2002 3.596 3.599 3.592 3.596 30,191 +0.00(+0.00%)
May 21, 2002 3.592 3.603 3.592 3.596 162,923 +0.00(+0.10%)
May 20, 2002 3.592 3.599 3.592 3.592 120,764 +0.00(+0.00%)
May 17, 2002 3.596 3.596 3.592 3.592 18,767 +0.00(+0.10%)
May 16, 2002 3.592 3.599 3.588 3.588 172,715 -0.00(-0.10%)
May 15, 2002 3.596 3.596 3.592 3.592 89,213 -0.00(-0.10%)
May 14, 2002 3.596 3.603 3.592 3.596 95,741 +0.00(+0.00%)
May 13, 2002 3.585 3.603 3.585 3.596 55,214 +0.01(+0.21%)
May 10, 2002 3.588 3.592 3.585 3.588 38,622 +0.00(+0.00%)
May 09, 2002 3.588 3.592 3.585 3.588 79,693 +0.00(+0.00%)
May 08, 2002 3.585 3.592 3.581 3.588 115,052 +0.00(+0.10%)
May 07, 2002 3.581 3.585 3.581 3.585 124,028 +0.00(+0.00%)
May 06, 2002 3.577 3.585 3.577 3.585 56,302 +0.00(+0.10%)
May 03, 2002 3.577 3.585 3.577 3.581 33,455 +0.00(+0.10%)
May 02, 2002 3.585 3.585 3.577 3.577 108,525 -0.00(-0.10%)
May 01, 2002 3.588 3.596 3.581 3.581 76,701 -0.01(-0.20%)
Apr 30, 2002 3.592 3.592 3.585 3.588 61,742 +0.00(+0.10%)
Apr 29, 2002 3.585 3.592 3.585 3.585 44,334 -0.01(-0.31%)
Apr 26, 2002 3.585 3.596 3.585 3.596 280,696 +0.01(+0.31%)
Apr 25, 2002 3.585 3.596 3.585 3.585 72,078 +0.00(+0.00%)
Apr 24, 2002 3.585 3.585 3.585 3.585 94,925 -0.01(-0.41%)
Apr 23, 2002 3.577 3.599 3.574 3.599 178,699 +0.03(+0.72%)
Apr 22, 2002 3.574 3.577 3.570 3.574 48,686 +0.01(+0.21%)
Apr 19, 2002 3.574 3.577 3.566 3.566 58,478 +0.00(+0.00%)
Apr 18, 2002 3.566 3.566 3.566 3.566 16,047 +0.00(+0.00%)
Apr 17, 2002 3.566 3.574 3.566 3.566 65,550 +0.00(+0.00%)
Apr 16, 2002 3.566 3.574 3.566 3.566 68,542 +0.00(+0.00%)
Apr 15, 2002 3.563 3.566 3.559 3.566 100,365 +0.00(+0.10%)
Apr 12, 2002 3.563 3.563 3.563 3.563 25,567 -0.00(-0.10%)
Apr 11, 2002 3.559 3.570 3.559 3.566 184,411 +0.00(+0.10%)
Apr 10, 2002 3.563 3.574 3.563 3.563 49,774 +0.00(+0.00%)
Apr 09, 2002 3.566 3.570 3.563 3.563 95,741 -0.01(-0.21%)
Apr 08, 2002 3.566 3.574 3.563 3.570 73,710 +0.01(+0.31%)
Apr 05, 2002 3.563 3.566 3.559 3.559 32,367 -0.00(-0.10%)
Apr 04, 2002 3.563 3.566 3.563 3.563 145,516 -0.00(-0.10%)
Apr 03, 2002 3.563 3.570 3.563 3.566 98,733 +0.00(+0.10%)
Apr 02, 2002 3.563 3.570 3.563 3.563 250,233 -0.00(-0.10%)
Apr 01, 2002 3.570 3.577 3.566 3.566 28,831 +0.00(+0.10%)
Mar 29, 2002 3.559 3.570 3.559 3.563 54,670 +0.00(+0.00%)
Mar 28, 2002 3.559 3.570 3.559 3.563 54,670 +0.00(+0.10%)
Mar 27, 2002 3.577 3.577 3.559 3.559 104,445 -0.01(-0.21%)
Mar 26, 2002 3.566 3.574 3.563 3.566 58,206 +0.00(+0.10%)
Mar 25, 2002 3.577 3.577 3.563 3.563 212,970 -0.01(-0.21%)
Mar 22, 2002 3.577 3.577 3.563 3.570 84,045 +0.01(+0.21%)
Mar 21, 2002 3.563 3.581 3.563 3.563 76,701 -0.00(-0.10%)
Mar 20, 2002 3.570 3.570 3.563 3.566 45,966 -0.00(-0.10%)
Mar 19, 2002 3.559 3.585 3.559 3.570 233,913 +0.01(+0.21%)
Mar 18, 2002 3.574 3.574 3.563 3.563 83,501 -0.01(-0.41%)
Mar 15, 2002 3.574 3.577 3.574 3.577 94,381 +0.00(+0.00%)
Mar 14, 2002 3.574 3.577 3.570 3.577 74,525 +0.00(+0.00%)
Mar 13, 2002 3.570 3.577 3.570 3.577 36,719 +0.01(+0.21%)
Mar 12, 2002 3.574 3.574 3.570 3.570 132,188 +0.00(+0.00%)
Mar 11, 2002 3.574 3.574 3.570 3.570 107,437 -0.00(-0.10%)
Mar 08, 2002 3.585 3.585 3.570 3.574 119,132 -0.01(-0.31%)
Mar 07, 2002 3.574 3.588 3.574 3.585 163,739 +0.00(+0.00%)
Mar 06, 2002 3.585 3.585 3.574 3.585 518,146 +0.00(+0.00%)
Mar 05, 2002 3.585 3.585 3.570 3.585 289,672 +0.00(+0.00%)
Mar 04, 2002 3.570 3.585 3.570 3.585 60,926 +0.01(+0.31%)
Mar 01, 2002 3.570 3.581 3.570 3.574 63,918 +0.00(+0.00%)
Feb 28, 2002 3.570 3.574 3.570 3.574 33,183 +0.00(+0.00%)
Feb 27, 2002 3.570 3.581 3.570 3.574 88,941 +0.00(+0.10%)
Feb 26, 2002 3.566 3.577 3.566 3.570 109,069 -0.00(-0.10%)
Feb 25, 2002 3.566 3.585 3.559 3.574 91,389 +0.00(+0.00%)
Feb 22, 2002 3.563 3.574 3.563 3.574 200,186 +0.01(+0.21%)
Feb 21, 2002 3.566 3.574 3.563 3.566 82,957 +0.00(+0.00%)
Feb 20, 2002 3.585 3.585 3.566 3.566 37,262 -0.01(-0.31%)
Feb 19, 2002 3.566 3.577 3.566 3.577 70,174 +0.01(+0.21%)
Feb 18, 2002 3.570 3.570 3.566 3.570 67,998 +0.00(+0.00%)
Feb 15, 2002 3.570 3.570 3.566 3.570 67,998 +0.00(+0.10%)
Feb 14, 2002 3.574 3.574 3.566 3.566 89,757 -0.01(-0.31%)
Feb 13, 2002 3.566 3.577 3.566 3.577 59,838 +0.01(+0.21%)
Feb 12, 2002 3.566 3.574 3.566 3.570 108,797 +0.00(+0.10%)
Feb 11, 2002 3.566 3.574 3.555 3.566 424,036 +0.00(+0.00%)
Feb 08, 2002 3.574 3.574 3.566 3.566 69,630 -0.01(-0.31%)
Feb 07, 2002 3.577 3.577 3.570 3.577 109,613 +0.01(+0.21%)
Feb 06, 2002 3.574 3.577 3.570 3.570 99,277 -0.00(-0.10%)
Feb 05, 2002 3.585 3.599 3.570 3.574 189,034 -0.01(-0.31%)
Feb 04, 2002 3.588 3.588 3.585 3.585 95,469 +0.00(+0.00%)
Feb 01, 2002 3.577 3.585 3.574 3.585 116,956 +0.01(+0.31%)
Jan 31, 2002 3.585 3.585 3.570 3.574 148,236 -0.01(-0.21%)
Jan 30, 2002 3.577 3.588 3.574 3.581 152,043 +0.00(+0.00%)
Jan 29, 2002 3.577 3.585 3.574 3.581 115,324 -0.01(-0.20%)
Jan 28, 2002 3.574 3.588 3.574 3.588 114,508 +0.01(+0.31%)
Jan 25, 2002 3.577 3.581 3.574 3.577 407,989 +0.00(+0.00%)
Jan 24, 2002 3.581 3.581 3.577 3.577 53,854 -0.01(-0.21%)
Jan 23, 2002 3.570 3.585 3.570 3.585 144,156 +0.01(+0.41%)
Jan 22, 2002 3.574 3.581 3.570 3.570 218,682 -0.01(-0.21%)
Jan 21, 2002 3.570 3.577 3.570 3.577 54,398 +0.00(+0.00%)
Jan 18, 2002 3.570 3.577 3.570 3.577 54,398 +0.00(+0.10%)
Jan 17, 2002 3.566 3.574 3.566 3.574 44,334 +0.00(+0.10%)
Jan 16, 2002 3.566 3.570 3.566 3.570 115,596 +0.00(+0.10%)
Jan 15, 2002 3.563 3.581 3.559 3.566 76,701 +0.01(+0.21%)
Jan 14, 2002 3.552 3.563 3.552 3.559 84,317 +0.01(+0.21%)
Jan 11, 2002 3.548 3.559 3.548 3.552 55,214 +0.00(+0.10%)
Jan 10, 2002 3.555 3.555 3.544 3.548 84,589 -0.03(-0.92%)
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.