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 )

12.83 +0.06 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.984 6.998 6.998 6.998 121,282 +0.03(+0.43%)
Aug 28, 2014 6.954 6.989 6.934 6.969 131,292 +0.01(+0.21%)
Aug 27, 2014 6.905 7.003 6.904 6.954 154,261 +0.05(+0.79%)
Aug 26, 2014 6.826 6.905 6.806 6.900 214,419 +0.09(+1.38%)
Aug 25, 2014 6.840 6.840 6.806 6.806 88,671 -0.01(-0.22%)
Aug 22, 2014 6.840 6.850 6.810 6.821 70,420 -0.03(-0.43%)
Aug 21, 2014 6.840 6.865 6.830 6.850 83,672 +0.01(+0.22%)
Aug 20, 2014 6.835 6.840 6.806 6.835 73,528 +0.00(+0.00%)
Aug 19, 2014 6.806 6.850 6.801 6.835 107,182 +0.01(+0.14%)
Aug 18, 2014 6.830 6.830 6.791 6.826 91,840 +0.02(+0.29%)
Aug 15, 2014 6.830 6.855 6.791 6.806 128,905 -0.01(-0.14%)
Aug 14, 2014 6.806 6.832 6.806 6.816 49,985 +0.02(+0.36%)
Aug 13, 2014 6.816 6.830 6.785 6.791 51,112 +0.01(+0.15%)
Aug 12, 2014 6.791 6.811 6.776 6.781 131,874 -0.01(-0.14%)
Aug 11, 2014 6.830 6.840 6.791 6.791 105,076 -0.02(-0.36%)
Aug 08, 2014 6.820 6.830 6.811 6.815 69,035 +0.00(+0.07%)
Aug 07, 2014 6.820 6.830 6.811 6.811 66,823 +0.01(+0.14%)
Aug 06, 2014 6.820 6.830 6.801 6.801 79,489 -0.01(-0.22%)
Aug 05, 2014 6.845 6.850 6.815 6.815 122,580 -0.02(-0.36%)
Aug 04, 2014 6.904 6.904 6.825 6.840 158,169 -0.02(-0.36%)
Aug 01, 2014 6.933 6.933 6.855 6.865 114,660 -0.04(-0.57%)
Jul 31, 2014 6.953 6.958 6.889 6.904 129,389 -0.06(-0.92%)
Jul 30, 2014 6.978 6.987 6.943 6.968 68,124 -0.01(-0.14%)
Jul 29, 2014 6.978 6.997 6.958 6.978 120,091 +0.00(+0.07%)
Jul 28, 2014 6.978 6.997 6.963 6.973 66,856 -0.00(-0.07%)
Jul 25, 2014 6.987 6.997 6.978 6.978 73,476 -0.01(-0.14%)
Jul 24, 2014 6.968 6.987 6.953 6.987 90,676 +0.02(+0.35%)
Jul 23, 2014 6.953 6.978 6.938 6.963 64,845 +0.03(+0.43%)
Jul 22, 2014 6.948 6.958 6.933 6.933 81,573 -0.02(-0.28%)
Jul 21, 2014 6.909 6.987 6.909 6.953 175,966 +0.04(+0.64%)
Jul 18, 2014 6.889 6.909 6.884 6.909 51,969 +0.01(+0.14%)
Jul 17, 2014 6.914 6.914 6.889 6.899 32,213 -0.01(-0.21%)
Jul 16, 2014 6.924 6.924 6.884 6.914 129,536 +0.02(+0.29%)
Jul 15, 2014 6.968 6.968 6.894 6.894 80,017 -0.06(-0.85%)
Jul 14, 2014 6.973 6.973 6.948 6.953 60,315 -0.00(-0.07%)
Jul 11, 2014 6.968 6.968 6.933 6.958 116,805 +0.00(+0.00%)
Jul 10, 2014 6.953 6.958 6.930 6.958 76,224 +0.00(+0.00%)
Jul 09, 2014 6.938 6.958 6.894 6.958 82,222 +0.03(+0.42%)
Jul 08, 2014 6.963 6.978 6.914 6.929 68,710 -0.01(-0.21%)
Jul 07, 2014 6.973 6.982 6.938 6.943 65,847 -0.04(-0.56%)
Jul 03, 2014 6.963 6.982 6.982 6.982 104,301 +0.02(+0.35%)
Jul 02, 2014 6.958 6.968 6.938 6.958 94,209 +0.00(+0.00%)
Jul 01, 2014 6.953 6.978 6.938 6.958 107,788 +0.01(+0.14%)
Jun 30, 2014 6.978 6.992 6.924 6.948 114,621 -0.01(-0.21%)
Jun 27, 2014 6.963 6.978 6.958 6.963 52,157 -0.01(-0.14%)
Jun 26, 2014 6.973 6.978 6.943 6.973 163,207 +0.01(+0.14%)
Jun 25, 2014 6.958 6.997 6.938 6.963 154,571 -0.00(-0.07%)
Jun 24, 2014 6.919 6.973 6.917 6.968 165,385 +0.06(+0.85%)
Jun 23, 2014 6.919 6.931 6.899 6.909 91,231 -0.00(-0.07%)
Jun 20, 2014 6.875 6.919 6.875 6.914 157,994 +0.02(+0.29%)
Jun 19, 2014 6.870 6.894 6.841 6.894 164,735 +0.05(+0.78%)
Jun 18, 2014 6.836 6.870 6.836 6.841 228,678 -0.00(-0.07%)
Jun 17, 2014 6.846 6.846 6.816 6.846 117,214 +0.02(+0.29%)
Jun 16, 2014 6.865 6.865 6.821 6.826 142,490 -0.03(-0.43%)
Jun 13, 2014 6.885 6.885 6.850 6.855 95,495 -0.01(-0.14%)
Jun 12, 2014 6.885 6.890 6.863 6.865 78,897 -0.01(-0.21%)
Jun 11, 2014 6.865 6.894 6.860 6.880 96,872 -0.00(-0.07%)
Jun 10, 2014 6.865 6.894 6.863 6.885 116,147 +0.03(+0.50%)
Jun 06, 2014 6.846 6.855 6.831 6.851 80,210 +0.00(+0.07%)
Jun 05, 2014 6.831 6.846 6.821 6.846 89,549 +0.01(+0.21%)
Jun 04, 2014 6.812 6.831 6.807 6.831 106,166 +0.02(+0.29%)
Jun 03, 2014 6.802 6.816 6.797 6.812 100,360 +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.