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 (%)
Aug 29, 2014 7.109 7.124 7.124 7.124 119,145 +0.03(+0.43%)
Aug 28, 2014 7.079 7.115 7.059 7.094 128,979 +0.02(+0.21%)
Aug 27, 2014 7.028 7.129 7.028 7.079 151,543 +0.06(+0.79%)
Aug 26, 2014 6.948 7.028 6.928 7.023 210,640 +0.10(+1.38%)
Aug 25, 2014 6.963 6.963 6.928 6.928 87,109 -0.02(-0.22%)
Aug 22, 2014 6.963 6.973 6.933 6.943 69,179 -0.03(-0.43%)
Aug 21, 2014 6.963 6.988 6.953 6.973 82,198 +0.02(+0.22%)
Aug 20, 2014 6.958 6.963 6.928 6.958 72,233 +0.00(+0.00%)
Aug 19, 2014 6.928 6.973 6.923 6.958 105,293 +0.01(+0.14%)
Aug 18, 2014 6.953 6.953 6.913 6.948 90,222 +0.02(+0.29%)
Aug 15, 2014 6.953 6.978 6.913 6.928 126,634 -0.01(-0.14%)
Aug 14, 2014 6.928 6.955 6.928 6.938 49,104 +0.03(+0.36%)
Aug 13, 2014 6.938 6.953 6.906 6.913 50,212 +0.01(+0.14%)
Aug 12, 2014 6.913 6.933 6.898 6.903 129,546 -0.01(-0.14%)
Aug 11, 2014 6.953 6.963 6.913 6.913 103,221 -0.03(-0.36%)
Aug 08, 2014 6.943 6.953 6.933 6.938 67,816 +0.00(+0.07%)
Aug 07, 2014 6.943 6.953 6.933 6.933 65,643 +0.01(+0.14%)
Aug 06, 2014 6.943 6.953 6.923 6.923 78,086 -0.01(-0.22%)
Aug 05, 2014 6.968 6.973 6.938 6.938 120,416 -0.03(-0.36%)
Aug 04, 2014 7.028 7.028 6.948 6.963 155,377 -0.03(-0.36%)
Aug 01, 2014 7.058 7.058 6.978 6.988 112,635 -0.04(-0.57%)
Jul 31, 2014 7.078 7.083 7.013 7.028 127,105 -0.07(-0.92%)
Jul 30, 2014 7.103 7.113 7.068 7.093 66,921 -0.01(-0.14%)
Jul 29, 2014 7.103 7.123 7.083 7.103 117,971 +0.00(+0.07%)
Jul 28, 2014 7.103 7.123 7.088 7.098 65,675 -0.00(-0.07%)
Jul 25, 2014 7.113 7.123 7.103 7.103 72,179 -0.01(-0.14%)
Jul 24, 2014 7.093 7.113 7.078 7.113 89,075 +0.03(+0.35%)
Jul 23, 2014 7.078 7.103 7.063 7.088 63,700 +0.03(+0.43%)
Jul 22, 2014 7.073 7.083 7.058 7.058 80,133 -0.02(-0.28%)
Jul 21, 2014 7.033 7.113 7.033 7.078 172,859 +0.05(+0.64%)
Jul 18, 2014 7.013 7.033 7.008 7.033 51,052 +0.01(+0.14%)
Jul 17, 2014 7.038 7.038 7.013 7.023 31,644 -0.02(-0.21%)
Jul 16, 2014 7.048 7.048 7.008 7.038 127,249 +0.02(+0.29%)
Jul 15, 2014 7.093 7.093 7.018 7.018 78,604 -0.06(-0.85%)
Jul 14, 2014 7.098 7.098 7.073 7.078 59,250 -0.00(-0.07%)
Jul 11, 2014 7.093 7.093 7.058 7.083 114,742 -0.00(-0.00%)
Jul 10, 2014 7.078 7.083 7.055 7.083 74,875 +0.00(+0.00%)
Jul 09, 2014 7.063 7.083 7.019 7.083 80,767 +0.03(+0.42%)
Jul 08, 2014 7.088 7.103 7.038 7.053 67,494 -0.01(-0.21%)
Jul 07, 2014 7.098 7.108 7.063 7.068 64,682 -0.04(-0.56%)
Jul 03, 2014 7.088 7.108 7.108 7.108 102,456 +0.02(+0.35%)
Jul 02, 2014 7.083 7.093 7.063 7.083 92,542 +0.00(+0.00%)
Jul 01, 2014 7.078 7.103 7.063 7.083 105,881 +0.01(+0.14%)
Jun 30, 2014 7.103 7.118 7.048 7.073 112,593 -0.01(-0.21%)
Jun 27, 2014 7.088 7.103 7.083 7.088 51,234 -0.01(-0.14%)
Jun 26, 2014 7.098 7.103 7.068 7.098 160,320 +0.01(+0.14%)
Jun 25, 2014 7.083 7.123 7.063 7.088 151,836 -0.00(-0.07%)
Jun 24, 2014 7.043 7.098 7.042 7.093 162,460 +0.06(+0.85%)
Jun 23, 2014 7.043 7.056 7.024 7.034 89,617 -0.00(-0.07%)
Jun 20, 2014 6.999 7.043 6.999 7.038 155,199 +0.02(+0.29%)
Jun 19, 2014 6.994 7.019 6.964 7.018 161,821 +0.05(+0.78%)
Jun 18, 2014 6.959 6.994 6.959 6.964 224,633 -0.00(-0.07%)
Jun 17, 2014 6.969 6.969 6.939 6.969 115,141 +0.02(+0.29%)
Jun 16, 2014 6.989 6.989 6.944 6.949 139,969 -0.03(-0.43%)
Jun 13, 2014 7.009 7.009 6.974 6.979 93,806 -0.01(-0.14%)
Jun 12, 2014 7.009 7.014 6.986 6.989 77,501 -0.02(-0.22%)
Jun 11, 2014 6.989 7.019 6.984 7.004 95,155 -0.00(-0.07%)
Jun 10, 2014 6.989 7.019 6.987 7.009 114,088 +0.03(+0.50%)
Jun 06, 2014 6.969 6.979 6.954 6.974 78,788 +0.00(+0.07%)
Jun 05, 2014 6.954 6.969 6.944 6.969 87,962 +0.01(+0.21%)
Jun 04, 2014 6.935 6.954 6.930 6.954 104,285 +0.02(+0.29%)
Jun 03, 2014 6.925 6.939 6.920 6.935 98,581 +0.01(+0.21%)
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.