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 )

12.86 -0.03 (-0.23%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Jun 30, 2010 5.206 5.267 5.184 5.188 112,282 -0.02(-0.36%)
Jun 29, 2010 5.259 5.267 5.173 5.206 152,201 -0.02(-0.29%)
Jun 25, 2010 5.222 5.327 5.199 5.222 139,971 -0.11(-1.98%)
Jun 24, 2010 5.342 5.342 5.301 5.327 136,343 -0.01(-0.21%)
Jun 23, 2010 5.286 5.338 5.272 5.338 145,560 +0.03(+0.50%)
Jun 22, 2010 5.350 5.368 5.274 5.312 162,348 -0.04(-0.70%)
Jun 21, 2010 5.395 5.395 5.322 5.350 232,414 +0.01(+0.21%)
Jun 18, 2010 5.338 5.338 5.259 5.338 142,867 +0.10(+1.87%)
Jun 17, 2010 5.214 5.240 5.206 5.240 157,038 +0.05(+1.02%)
Jun 16, 2010 5.176 5.191 5.154 5.188 168,051 +0.02(+0.44%)
Jun 15, 2010 5.165 5.165 5.109 5.165 347,454 +0.03(+0.66%)
Jun 14, 2010 5.105 5.131 5.082 5.131 204,945 +0.06(+1.19%)
Jun 11, 2010 5.105 5.116 5.041 5.071 289,676 -0.03(-0.66%)
Jun 10, 2010 5.090 5.105 5.064 5.105 249,650 +0.04(+0.89%)
Jun 09, 2010 5.037 5.073 5.019 5.060 243,746 +0.03(+0.67%)
Jun 08, 2010 5.034 5.049 4.963 5.026 187,024 +0.02(+0.45%)
Jun 07, 2010 5.011 5.030 4.959 5.004 164,342 +0.00(+0.00%)
Jun 04, 2010 5.004 5.056 4.955 5.004 141,028 -0.06(-1.26%)
Jun 03, 2010 5.090 5.090 4.989 5.067 164,601 +0.01(+0.15%)
Jun 02, 2010 5.034 5.062 4.992 5.060 141,538 +0.01(+0.22%)
Jun 01, 2010 5.052 5.120 5.015 5.049 198,695 -0.04(-0.74%)
May 28, 2010 5.086 5.150 5.086 5.086 115,625 -0.04(-0.73%)
May 27, 2010 5.075 5.135 4.992 5.124 202,222 +0.09(+1.86%)
May 26, 2010 5.000 5.049 4.992 5.030 1,068 +0.07(+1.51%)
May 25, 2010 4.910 4.979 4.873 4.955 180,178 -0.07(-1.34%)
May 24, 2010 4.944 5.034 4.918 5.022 149,740 +0.08(+1.59%)
May 21, 2010 4.775 4.959 4.603 4.944 422,067 +0.05(+1.07%)
May 20, 2010 4.876 4.921 4.831 4.891 439,932 -0.18(-3.55%)
May 19, 2010 5.109 5.161 4.987 5.071 221,991 -0.10(-1.87%)
May 18, 2010 5.348 5.352 5.146 5.168 182,896 -0.12(-2.28%)
May 17, 2010 5.382 5.386 5.113 5.288 297,569 -0.07(-1.26%)
May 14, 2010 5.356 5.386 5.340 5.356 303,608 -0.04(-0.69%)
May 13, 2010 5.311 5.393 5.292 5.393 150,645 +0.06(+1.19%)
May 12, 2010 5.300 5.356 5.262 5.330 139,458 +0.01(+0.26%)
May 11, 2010 5.248 5.319 5.248 5.315 298,796 +0.10(+1.93%)
May 10, 2010 5.163 5.245 5.151 5.215 278,096 +0.17(+3.40%)
May 07, 2010 5.025 5.043 4.835 5.043 394,623 +0.07(+1.35%)
May 06, 2010 5.323 5.327 3.728 4.976 1,110,844 -0.40(-7.42%)
May 05, 2010 5.389 5.442 5.375 5.375 258,239 -0.16(-2.96%)
May 04, 2010 5.528 5.599 5.476 5.539 222,440 -0.05(-0.97%)
May 03, 2010 5.599 5.610 5.535 5.593 199,798 +0.01(+0.17%)
Apr 30, 2010 5.576 5.614 5.532 5.584 321,492 -0.03(-0.47%)
Apr 29, 2010 5.625 5.625 5.550 5.610 220,042 +0.01(+0.20%)
Apr 28, 2010 5.703 5.703 5.554 5.599 391,291 -0.04(-0.73%)
Apr 27, 2010 5.655 5.670 5.621 5.640 143,689 -0.04(-0.72%)
Apr 26, 2010 5.685 5.692 5.632 5.681 132,931 -0.00(-0.07%)
Apr 23, 2010 5.666 5.696 5.632 5.685 195,291 +0.03(+0.53%)
Apr 22, 2010 5.558 5.655 5.539 5.655 555,675 +0.09(+1.54%)
Apr 21, 2010 5.472 5.569 5.472 5.569 212,533 +0.09(+1.56%)
Apr 20, 2010 5.465 5.506 5.450 5.483 174,361 +0.04(+0.68%)
Apr 19, 2010 5.386 5.453 5.386 5.446 244,782 -0.01(-0.14%)
Apr 16, 2010 5.513 5.543 5.431 5.453 271,996 -0.10(-1.88%)
Apr 15, 2010 5.703 5.722 5.554 5.558 420,243 -0.17(-2.93%)
Apr 14, 2010 5.707 5.815 5.632 5.726 348,115 +0.00(+0.07%)
Apr 13, 2010 5.673 5.748 5.673 5.722 331,526 +0.03(+0.51%)
Apr 12, 2010 5.745 5.778 5.652 5.693 286,116 -0.04(-0.71%)
Apr 09, 2010 5.756 5.782 5.689 5.734 201,266 -0.03(-0.52%)
Apr 08, 2010 5.834 5.841 5.730 5.763 584,781 -0.06(-0.96%)
Apr 07, 2010 5.782 5.845 5.782 5.819 263,850 +0.02(+0.38%)
Apr 06, 2010 5.737 5.845 5.730 5.797 248,039 +0.04(+0.77%)
Apr 05, 2010 5.719 5.752 5.719 5.752 185,379 +0.02(+0.32%)
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.