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 )

12.81 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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, 2017 8.250 8.290 8.203 8.274 183,561 +0.04(+0.50%)
Jun 29, 2017 8.233 8.250 8.191 8.233 111,537 +0.00(+0.00%)
Jun 28, 2017 8.162 8.256 8.162 8.233 145,221 +0.07(+0.87%)
Jun 27, 2017 8.173 8.212 8.144 8.162 182,114 -0.05(-0.58%)
Jun 26, 2017 8.262 8.282 8.179 8.209 264,685 -0.05(-0.57%)
Jun 23, 2017 8.292 8.304 8.250 8.256 170,148 -0.03(-0.36%)
Jun 22, 2017 8.410 8.422 8.280 8.286 182,269 -0.12(-1.41%)
Jun 21, 2017 8.410 8.428 8.351 8.404 124,852 -0.02(-0.21%)
Jun 20, 2017 8.393 8.440 8.375 8.422 86,160 +0.01(+0.14%)
Jun 19, 2017 8.387 8.439 8.345 8.410 154,260 +0.03(+0.35%)
Jun 16, 2017 8.393 8.410 8.351 8.381 97,937 +0.01(+0.14%)
Jun 15, 2017 8.404 8.416 8.357 8.369 119,277 -0.06(-0.70%)
Jun 14, 2017 8.434 8.446 8.398 8.428 55,843 -0.01(-0.14%)
Jun 13, 2017 8.416 8.458 8.416 8.440 62,553 +0.03(+0.41%)
Jun 12, 2017 8.447 8.453 8.388 8.405 85,753 -0.04(-0.42%)
Jun 09, 2017 8.447 8.464 8.411 8.441 46,838 +0.01(+0.07%)
Jun 08, 2017 8.447 8.462 8.388 8.435 78,233 -0.01(-0.14%)
Jun 07, 2017 8.470 8.470 8.435 8.447 72,521 -0.04(-0.42%)
Jun 06, 2017 8.441 8.500 8.405 8.482 183,501 +0.02(+0.21%)
Jun 05, 2017 8.476 8.494 8.447 8.464 161,859 -0.04(-0.42%)
Jun 02, 2017 8.523 8.547 8.494 8.500 98,319 -0.02(-0.28%)
Jun 01, 2017 8.600 8.630 8.523 8.523 156,174 -0.08(-0.89%)
May 31, 2017 8.576 8.618 8.569 8.600 78,484 +0.02(+0.28%)
May 30, 2017 8.535 8.576 8.507 8.576 103,317 +0.04(+0.41%)
May 26, 2017 8.582 8.582 8.535 8.541 72,585 -0.06(-0.75%)
May 25, 2017 8.565 8.606 8.541 8.606 83,300 +0.07(+0.83%)
May 24, 2017 8.576 8.576 8.517 8.535 134,567 -0.05(-0.62%)
May 23, 2017 8.553 8.618 8.541 8.588 106,338 +0.04(+0.41%)
May 22, 2017 8.482 8.553 8.447 8.553 102,807 +0.08(+0.97%)
May 19, 2017 8.535 8.535 8.435 8.470 148,276 -0.06(-0.76%)
May 18, 2017 8.500 8.535 8.458 8.535 101,355 +0.03(+0.35%)
May 17, 2017 8.553 8.556 8.500 8.506 74,367 -0.08(-0.96%)
May 16, 2017 8.582 8.594 8.529 8.588 69,834 +0.01(+0.07%)
May 15, 2017 8.553 8.588 8.530 8.582 119,316 +0.01(+0.14%)
May 12, 2017 8.517 8.576 8.517 8.571 80,160 +0.06(+0.69%)
May 11, 2017 8.506 8.535 8.491 8.512 52,821 +0.02(+0.27%)
May 10, 2017 8.436 8.489 8.436 8.489 81,799 +0.05(+0.56%)
May 09, 2017 8.407 8.442 8.378 8.442 101,031 +0.06(+0.70%)
May 08, 2017 8.448 8.477 8.371 8.383 219,981 -0.05(-0.63%)
May 05, 2017 8.471 8.501 8.430 8.436 73,145 -0.03(-0.35%)
May 04, 2017 8.554 8.559 8.448 8.465 121,881 -0.08(-0.96%)
May 03, 2017 8.595 8.630 8.495 8.548 226,134 -0.05(-0.61%)
May 02, 2017 8.601 8.618 8.489 8.601 96,879 -0.01(-0.07%)
May 01, 2017 8.624 8.659 8.595 8.606 165,253 -0.02(-0.20%)
Apr 28, 2017 8.577 8.638 8.548 8.624 109,479 +0.04(+0.48%)
Apr 27, 2017 8.624 8.648 8.583 8.583 110,830 -0.02(-0.27%)
Apr 26, 2017 8.659 8.689 8.606 8.606 136,799 -0.06(-0.68%)
Apr 25, 2017 8.606 8.671 8.596 8.665 201,771 +0.05(+0.61%)
Apr 24, 2017 8.606 8.618 8.571 8.612 125,115 +0.04(+0.41%)
Apr 21, 2017 8.606 8.606 8.554 8.577 117,654 -0.02(-0.21%)
Apr 20, 2017 8.565 8.595 8.524 8.595 105,688 +0.03(+0.34%)
Apr 19, 2017 8.512 8.577 8.512 8.565 113,264 +0.06(+0.76%)
Apr 18, 2017 8.477 8.518 8.460 8.501 73,960 +0.05(+0.63%)
Apr 17, 2017 8.477 8.495 8.437 8.448 91,100 -0.05(-0.55%)
Apr 13, 2017 8.495 8.518 8.483 8.495 59,093 -0.01(-0.07%)
Apr 12, 2017 8.507 8.554 8.501 8.501 74,463 -0.04(-0.48%)
Apr 11, 2017 8.524 8.542 8.489 8.542 69,186 -0.02(-0.22%)
Apr 10, 2017 8.414 8.560 8.414 8.560 200,510 +0.15(+1.74%)
Apr 07, 2017 8.426 8.438 8.397 8.414 149,692 -0.02(-0.28%)
Apr 06, 2017 8.438 8.449 8.385 8.438 118,359 +0.02(+0.21%)
Apr 05, 2017 8.438 8.449 8.420 8.420 96,822 -0.02(-0.21%)
Apr 04, 2017 8.402 8.438 8.362 8.438 103,853 +0.05(+0.63%)
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.