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 +0.05 (+0.43%)
Streaming Delayed Price Updated: 3:37 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 29, 2012 6.354 6.354 6.140 6.241 243,509 -0.04(-0.63%)
Jun 28, 2012 6.320 6.320 6.232 6.280 84,916 -0.03(-0.48%)
Jun 27, 2012 6.328 6.345 6.267 6.311 128,355 +0.03(+0.42%)
Jun 26, 2012 6.285 6.306 6.254 6.285 77,825 +0.02(+0.35%)
Jun 25, 2012 6.223 6.263 6.211 6.263 62,209 -0.05(-0.76%)
Jun 22, 2012 6.285 6.324 6.175 6.311 71,290 +0.06(+0.98%)
Jun 21, 2012 6.320 6.328 6.228 6.250 97,452 -0.04(-0.69%)
Jun 20, 2012 6.219 6.293 6.175 6.293 75,366 +0.07(+1.05%)
Jun 19, 2012 6.162 6.228 6.171 6.228 56,395 +0.07(+1.06%)
Jun 18, 2012 6.219 6.237 6.092 6.162 86,107 +0.04(+0.64%)
Jun 15, 2012 6.206 6.223 6.088 6.123 79,735 -0.02(-0.36%)
Jun 14, 2012 6.149 6.175 6.119 6.145 59,697 -0.02(-0.28%)
Jun 13, 2012 6.328 6.328 6.101 6.162 65,843 -0.04(-0.58%)
Jun 12, 2012 6.185 6.211 6.081 6.198 102,387 +0.10(+1.71%)
Jun 11, 2012 6.190 6.190 6.016 6.094 57,431 +0.02(+0.29%)
Jun 08, 2012 5.986 6.077 5.951 6.077 101,705 +0.07(+1.16%)
Jun 07, 2012 6.081 6.081 5.994 6.007 125,310 -0.05(-0.86%)
Jun 06, 2012 6.094 6.168 6.003 6.059 148,486 +0.00(+0.07%)
Jun 05, 2012 6.077 6.081 6.020 6.055 134,289 -0.07(-1.06%)
Jun 04, 2012 6.294 6.294 6.059 6.120 129,387 -0.12(-1.95%)
Jun 01, 2012 6.268 6.386 6.146 6.242 83,435 -0.03(-0.42%)
May 31, 2012 6.233 6.298 6.203 6.268 148,666 +0.01(+0.21%)
May 30, 2012 6.333 6.342 6.224 6.255 115,081 -0.04(-0.69%)
May 29, 2012 6.298 6.298 6.272 6.298 155,543 +0.05(+0.83%)
May 25, 2012 6.229 6.259 6.203 6.246 152,023 +0.02(+0.35%)
May 24, 2012 6.181 6.224 6.181 6.224 93,482 +0.06(+0.92%)
May 23, 2012 6.138 6.190 6.138 6.168 178,217 +0.04(+0.71%)
May 22, 2012 6.159 6.159 6.094 6.125 94,043 -0.01(-0.21%)
May 21, 2012 6.085 6.138 6.072 6.138 114,464 +0.06(+0.93%)
May 18, 2012 6.129 6.168 6.081 6.081 146,995 -0.00(-0.07%)
May 17, 2012 6.216 6.281 6.081 6.085 297,954 -0.12(-1.96%)
May 16, 2012 6.146 6.207 6.103 6.207 130,326 +0.10(+1.64%)
May 15, 2012 6.272 6.272 6.077 6.107 236,033 -0.13(-2.09%)
May 14, 2012 6.285 6.298 6.216 6.237 155,824 -0.06(-0.90%)
May 11, 2012 6.211 6.342 6.211 6.294 173,703 +0.12(+1.88%)
May 10, 2012 6.234 6.255 6.156 6.178 243,312 -0.04(-0.63%)
May 09, 2012 6.191 6.238 6.178 6.217 108,150 +0.02(+0.35%)
May 08, 2012 6.139 6.195 6.122 6.195 107,180 +0.05(+0.84%)
May 07, 2012 6.191 6.191 6.139 6.143 123,553 -0.04(-0.63%)
May 04, 2012 6.165 6.216 6.160 6.182 143,830 -0.02(-0.35%)
May 03, 2012 6.320 6.320 6.165 6.204 149,992 -0.04(-0.62%)
May 02, 2012 6.273 6.273 6.204 6.243 164,552 -0.01(-0.21%)
May 01, 2012 6.230 6.268 6.225 6.255 213,685 +0.03(+0.56%)
Apr 30, 2012 6.247 6.256 6.199 6.221 185,779 -0.01(-0.21%)
Apr 27, 2012 6.264 6.264 6.225 6.234 150,652 -0.02(-0.28%)
Apr 26, 2012 6.243 6.251 6.182 6.251 157,460 +0.03(+0.49%)
Apr 25, 2012 6.199 6.247 6.178 6.221 218,797 +0.05(+0.84%)
Apr 24, 2012 6.152 6.169 6.143 6.169 186,862 +0.05(+0.85%)
Apr 23, 2012 6.109 6.122 6.057 6.117 173,559 +0.03(+0.50%)
Apr 20, 2012 6.091 6.117 6.052 6.087 158,112 +0.03(+0.57%)
Apr 19, 2012 6.074 6.074 5.996 6.052 194,035 +0.02(+0.36%)
Apr 18, 2012 6.039 6.044 6.001 6.031 195,396 -0.01(-0.14%)
Apr 17, 2012 6.014 6.043 5.992 6.039 215,257 +0.05(+0.87%)
Apr 16, 2012 5.970 6.018 5.970 5.988 151,485 +0.01(+0.14%)
Apr 13, 2012 5.979 6.003 5.953 5.979 218,040 -0.03(-0.43%)
Apr 12, 2012 6.057 6.061 5.962 6.005 256,817 -0.00(-0.02%)
Apr 11, 2012 5.985 6.015 5.959 6.006 239,494 +0.03(+0.58%)
Apr 10, 2012 6.088 6.122 5.933 5.972 238,454 -0.09(-1.42%)
Apr 09, 2012 6.066 6.079 6.049 6.058 137,200 -0.01(-0.14%)
Apr 05, 2012 6.079 6.122 6.049 6.066 156,117 -0.00(-0.07%)
Apr 04, 2012 6.101 6.105 6.066 6.070 139,085 -0.02(-0.28%)
Apr 03, 2012 6.118 6.135 6.062 6.088 132,868 -0.00(-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.