Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.87 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.