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 )

12.89 +0.09 (+0.70%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2011 5.806 5.911 5.680 5.895 400,929 +0.04(+0.62%)
Jul 28, 2011 5.818 5.875 5.765 5.859 175,541 +0.01(+0.21%)
Jul 27, 2011 5.956 5.960 5.834 5.847 320,626 -0.10(-1.70%)
Jul 26, 2011 5.976 5.984 5.919 5.948 112,139 -0.03(-0.54%)
Jul 25, 2011 6.005 6.065 5.980 5.980 129,192 -0.10(-1.60%)
Jul 22, 2011 6.093 6.093 6.077 6.077 76,889 -0.02(-0.27%)
Jul 21, 2011 6.069 6.114 6.053 6.094 90,696 +0.05(+0.80%)
Jul 20, 2011 6.053 6.073 6.041 6.045 103,869 +0.01(+0.13%)
Jul 19, 2011 6.005 6.057 6.005 6.037 130,724 +0.03(+0.47%)
Jul 18, 2011 6.049 6.065 6.000 6.009 117,002 -0.02(-0.34%)
Jul 15, 2011 6.041 6.065 6.005 6.029 133,277 -0.02(-0.40%)
Jul 14, 2011 6.041 6.098 6.029 6.053 180,011 +0.00(+0.00%)
Jul 13, 2011 6.086 6.102 6.049 6.053 170,871 -0.05(-0.81%)
Jul 12, 2011 6.075 6.118 6.026 6.103 208,313 -0.00(-0.07%)
Jul 11, 2011 6.147 6.191 6.026 6.107 222,464 -0.06(-0.92%)
Jul 08, 2011 6.179 6.191 6.151 6.163 134,327 -0.02(-0.39%)
Jul 07, 2011 6.244 6.244 6.167 6.187 186,772 -0.02(-0.39%)
Jul 06, 2011 6.240 6.240 6.200 6.212 119,402 -0.02(-0.26%)
Jul 05, 2011 6.147 6.232 6.147 6.228 140,239 +0.02(+0.39%)
Jul 01, 2011 6.260 6.288 6.204 6.204 104,554 -0.07(-1.09%)
Jun 30, 2011 6.268 6.300 6.268 6.272 84,906 +0.02(+0.26%)
Jun 29, 2011 6.244 6.268 6.228 6.256 78,622 +0.02(+0.39%)
Jun 28, 2011 6.135 6.232 6.122 6.232 148,964 +0.11(+1.78%)
Jun 27, 2011 6.151 6.151 6.068 6.123 238,564 -0.01(-0.13%)
Jun 24, 2011 6.119 6.147 6.111 6.131 145,773 +0.03(+0.46%)
Jun 23, 2011 6.075 6.111 6.050 6.103 185,412 +0.05(+0.80%)
Jun 22, 2011 6.083 6.143 6.026 6.054 146,540 -0.02(-0.40%)
Jun 21, 2011 6.079 6.191 6.046 6.079 142,268 -0.01(-0.24%)
Jun 20, 2011 6.107 6.119 6.083 6.093 142,216 -0.03(-0.55%)
Jun 17, 2011 6.135 6.175 6.083 6.127 156,726 -0.00(-0.00%)
Jun 16, 2011 6.163 6.163 6.115 6.127 118,859 -0.04(-0.72%)
Jun 15, 2011 6.187 6.187 6.123 6.171 149,088 -0.00(-0.07%)
Jun 14, 2011 6.159 6.178 6.147 6.175 138,212 +0.07(+1.19%)
Jun 13, 2011 6.075 6.119 6.075 6.103 131,717 +0.00(+0.05%)
Jun 10, 2011 6.112 6.112 6.068 6.100 110,586 -0.02(-0.26%)
Jun 09, 2011 6.216 6.216 6.032 6.116 151,338 -0.00(-0.07%)
Jun 08, 2011 6.096 6.124 6.096 6.120 100,200 +0.00(+0.07%)
Jun 07, 2011 6.100 6.116 6.068 6.116 94,228 +0.02(+0.33%)
Jun 06, 2011 6.084 6.100 6.072 6.096 136,987 -0.00(-0.07%)
Jun 03, 2011 6.036 6.142 6.036 6.100 269,711 -0.30(-4.76%)
May 24, 2011 6.397 6.425 6.380 6.405 87,712 +0.00(+0.06%)
May 23, 2011 6.376 6.429 6.376 6.401 111,461 -0.01(-0.13%)
May 20, 2011 6.421 6.425 6.377 6.409 97,437 -0.03(-0.50%)
May 19, 2011 6.433 6.477 6.424 6.441 168,356 -0.01(-0.12%)
May 18, 2011 6.388 6.449 6.380 6.449 91,455 +0.05(+0.75%)
May 17, 2011 6.344 6.405 6.340 6.401 94,959 +0.02(+0.38%)
May 16, 2011 6.397 6.397 6.360 6.376 107,693 +0.00(+0.00%)
May 13, 2011 6.397 6.397 6.352 6.376 123,579 -0.04(-0.63%)
May 12, 2011 6.320 6.449 6.320 6.417 152,480 +0.07(+1.12%)
May 11, 2011 6.294 6.345 6.290 6.345 88,378 +0.02(+0.38%)
May 10, 2011 6.385 6.485 6.301 6.321 244,596 -0.04(-0.57%)
May 09, 2011 6.429 6.429 6.345 6.357 135,025 -0.06(-0.93%)
May 06, 2011 6.373 6.437 6.353 6.417 232,947 +0.05(+0.82%)
May 05, 2011 6.345 6.401 6.333 6.365 133,055 -0.00(-0.06%)
May 04, 2011 6.325 6.385 6.309 6.369 210,701 +0.02(+0.38%)
May 03, 2011 6.258 6.345 6.250 6.345 138,320 +0.06(+0.89%)
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.