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 )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006 7.003 7.025 6.973 7.014 212,883 +0.00(+0.05%)
Jul 28, 2006 7.036 7.040 7.010 7.010 172,462 -0.03(-0.37%)
Jul 27, 2006 7.025 7.040 7.017 7.036 131,502 +0.01(+0.21%)
Jul 26, 2006 7.040 7.055 7.017 7.021 261,388 -0.01(-0.21%)
Jul 25, 2006 7.062 7.066 7.017 7.036 301,539 -0.03(-0.37%)
Jul 24, 2006 7.043 7.062 7.017 7.062 322,827 +0.03(+0.37%)
Jul 21, 2006 7.025 7.051 6.999 7.036 301,539 +0.02(+0.32%)
Jul 20, 2006 7.032 7.040 6.995 7.014 232,824 -0.02(-0.26%)
Jul 19, 2006 7.036 7.043 7.003 7.032 309,354 +0.00(+0.00%)
Jul 18, 2006 6.991 7.036 6.991 7.032 201,834 +0.01(+0.16%)
Jul 17, 2006 6.980 7.021 6.969 7.021 252,764 +0.01(+0.21%)
Jul 14, 2006 7.010 7.025 6.962 7.006 178,390 -0.02(-0.26%)
Jul 13, 2006 6.991 7.028 6.988 7.025 243,063 +0.02(+0.32%)
Jul 12, 2006 7.006 7.006 6.954 7.003 239,291 -0.02(-0.32%)
Jul 11, 2006 7.029 7.029 6.973 7.025 284,023 +0.02(+0.26%)
Jul 10, 2006 6.999 7.014 6.965 7.006 248,722 +0.01(+0.16%)
Jul 07, 2006 7.047 7.051 6.965 6.995 265,430 -0.05(-0.69%)
Jul 06, 2006 7.069 7.073 7.012 7.043 364,595 -0.01(-0.16%)
Jul 05, 2006 7.073 7.088 7.051 7.055 346,002 -0.01(-0.21%)
Jul 03, 2006 7.051 7.075 7.032 7.069 224,739 +0.03(+0.47%)
Jun 30, 2006 7.043 7.043 6.984 7.036 285,910 -0.00(-0.05%)
Jun 29, 2006 7.029 7.043 7.003 7.040 260,849 +0.01(+0.16%)
Jun 28, 2006 7.021 7.029 6.965 7.029 521,967 +0.02(+0.32%)
Jun 27, 2006 7.006 7.011 6.962 7.006 581,251 +0.00(+0.00%)
Jun 26, 2006 6.973 7.006 6.943 7.006 485,858 +0.09(+1.23%)
Jun 23, 2006 6.973 6.995 6.910 6.921 851,532 +0.02(+0.32%)
Jun 22, 2006 6.917 6.951 6.899 6.899 636,762 -0.00(-0.05%)
Jun 21, 2006 6.932 6.936 6.884 6.902 587,180 +0.00(+0.00%)
Jun 20, 2006 6.876 6.939 6.847 6.902 1,027,228 +0.04(+0.54%)
Jun 19, 2006 6.839 6.876 6.795 6.865 793,865 +0.12(+1.70%)
Jun 16, 2006 6.747 6.784 6.735 6.750 155,216 -0.03(-0.38%)
Jun 15, 2006 6.784 6.798 6.739 6.776 169,228 +0.00(+0.00%)
Jun 14, 2006 6.847 6.858 6.735 6.776 229,590 -0.07(-1.03%)
Jun 13, 2006 6.836 6.847 6.802 6.847 278,903 -0.01(-0.16%)
Jun 12, 2006 6.847 6.858 6.813 6.858 173,540 +0.02(+0.27%)
Jun 09, 2006 6.832 6.847 6.806 6.839 351,930 +0.01(+0.11%)
Jun 08, 2006 6.832 6.836 6.735 6.832 232,285 +0.01(+0.11%)
Jun 07, 2006 6.836 6.839 6.798 6.824 317,438 +0.01(+0.11%)
Jun 06, 2006 6.784 6.865 6.754 6.817 313,126 +0.02(+0.33%)
Jun 05, 2006 6.787 6.810 6.758 6.795 297,227 +0.01(+0.16%)
Jun 02, 2006 6.750 6.784 6.709 6.784 170,575 +0.07(+1.05%)
Jun 01, 2006 6.698 6.772 6.680 6.713 218,272 +0.02(+0.28%)
May 31, 2006 6.650 6.695 6.650 6.695 117,759 +0.04(+0.61%)
May 30, 2006 6.643 6.676 6.643 6.654 272,166 +0.02(+0.34%)
May 26, 2006 6.587 6.631 6.587 6.631 132,041 +0.02(+0.28%)
May 25, 2006 6.602 6.617 6.576 6.613 266,777 +0.02(+0.28%)
May 24, 2006 6.643 6.643 6.568 6.594 160,605 -0.04(-0.56%)
May 23, 2006 6.594 6.635 6.583 6.631 193,211 +0.04(+0.68%)
May 22, 2006 6.613 6.613 6.568 6.587 171,384 -0.01(-0.22%)
May 19, 2006 6.606 6.617 6.568 6.602 184,588 -0.00(-0.06%)
May 18, 2006 6.635 6.643 6.591 6.606 150,096 -0.01(-0.22%)
May 17, 2006 6.628 6.644 6.606 6.620 150,634 -0.02(-0.34%)
May 16, 2006 6.624 6.643 6.598 6.643 176,234 +0.03(+0.45%)
May 15, 2006 6.598 6.620 6.594 6.613 82,189 -0.00(-0.06%)
May 12, 2006 6.631 6.650 6.598 6.617 172,192 -0.01(-0.11%)
May 11, 2006 6.654 6.680 6.620 6.624 302,347 -0.09(-1.33%)
May 10, 2006 6.706 6.728 6.700 6.713 196,175 +0.00(+0.00%)
May 09, 2006 6.735 6.739 6.706 6.713 228,242 -0.01(-0.22%)
May 08, 2006 6.739 6.739 6.706 6.728 178,390 -0.00(-0.06%)
May 05, 2006 6.732 6.732 6.702 6.732 145,245 +0.01(+0.11%)
May 04, 2006 6.706 6.728 6.702 6.724 163,300 +0.00(+0.00%)
May 03, 2006 6.706 6.728 6.691 6.724 156,563 +0.01(+0.17%)
May 02, 2006 6.747 6.747 6.695 6.713 165,994 -0.01(-0.11%)
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.