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 (%)
Aug 31, 2022 9.517 9.542 9.492 9.492 53,843 -0.02(-0.18%)
Aug 30, 2022 9.600 9.608 9.500 9.508 73,664 -0.12(-1.21%)
Aug 29, 2022 9.575 9.700 9.533 9.625 84,217 -0.04(-0.43%)
Aug 26, 2022 9.791 9.833 9.658 9.667 58,948 -0.12(-1.28%)
Aug 25, 2022 9.908 9.908 9.791 9.791 38,947 -0.07(-0.68%)
Aug 24, 2022 9.750 9.866 9.746 9.858 78,399 +0.14(+1.46%)
Aug 23, 2022 9.758 9.791 9.708 9.716 44,449 -0.02(-0.26%)
Aug 22, 2022 9.741 9.825 9.700 9.741 45,145 -0.12(-1.27%)
Aug 19, 2022 9.933 9.950 9.858 9.866 49,392 -0.07(-0.75%)
Aug 18, 2022 9.975 10.000 9.908 9.941 40,471 +0.02(+0.17%)
Aug 17, 2022 9.983 9.983 9.908 9.925 59,906 -0.06(-0.58%)
Aug 16, 2022 10.03 10.04 9.966 9.983 50,634 -0.03(-0.33%)
Aug 15, 2022 10.02 10.09 10.01 10.02 92,967 -0.12(-1.15%)
Aug 12, 2022 10.07 10.13 10.01 10.13 41,904 +0.09(+0.87%)
Aug 11, 2022 10.05 10.05 9.938 10.05 45,573 +0.06(+0.58%)
Aug 10, 2022 9.930 9.988 9.899 9.988 36,472 +0.11(+1.09%)
Aug 09, 2022 9.880 9.938 9.863 9.880 103,681 -0.01(-0.08%)
Aug 08, 2022 9.913 9.938 9.863 9.888 64,505 +0.02(+0.25%)
Aug 05, 2022 9.905 9.913 9.863 9.863 46,720 -0.07(-0.67%)
Aug 04, 2022 9.930 9.930 9.814 9.930 49,509 +0.06(+0.59%)
Aug 03, 2022 9.814 9.930 9.814 9.872 99,860 +0.06(+0.59%)
Aug 02, 2022 9.789 9.872 9.739 9.814 88,634 -0.04(-0.42%)
Aug 01, 2022 9.863 9.936 9.648 9.855 110,375 +0.01(+0.08%)
Jul 29, 2022 9.756 9.921 9.714 9.847 128,074 +0.14(+1.45%)
Jul 28, 2022 9.540 9.714 9.479 9.706 123,178 +0.20(+2.09%)
Jul 27, 2022 9.441 9.540 9.433 9.507 82,585 +0.14(+1.50%)
Jul 26, 2022 9.516 9.540 9.367 9.367 57,387 -0.16(-1.65%)
Jul 25, 2022 9.598 9.623 9.474 9.524 55,266 -0.01(-0.09%)
Jul 22, 2022 9.557 9.673 9.458 9.532 83,967 +0.02(+0.26%)
Jul 21, 2022 9.383 9.516 9.309 9.507 49,047 +0.14(+1.50%)
Jul 20, 2022 9.333 9.375 9.275 9.367 89,911 +0.08(+0.89%)
Jul 19, 2022 9.350 9.375 9.238 9.284 79,430 +0.00(+0.00%)
Jul 18, 2022 9.424 9.458 9.209 9.284 63,847 -0.07(-0.80%)
Jul 15, 2022 9.524 9.524 9.358 9.358 81,752 -0.17(-1.74%)
Jul 14, 2022 9.482 9.524 9.358 9.524 74,114 -0.01(-0.13%)
Jul 13, 2022 9.454 9.537 9.295 9.537 134,924 +0.07(+0.70%)
Jul 12, 2022 9.322 9.479 9.322 9.471 144,338 +0.17(+1.86%)
Jul 11, 2022 9.240 9.347 9.149 9.298 181,171 +0.09(+0.98%)
Jul 08, 2022 9.125 9.215 9.125 9.207 94,695 +0.11(+1.18%)
Jul 07, 2022 9.166 9.166 9.100 9.100 66,655 -0.04(-0.45%)
Jul 06, 2022 9.182 9.195 9.034 9.141 57,961 -0.01(-0.09%)
Jul 05, 2022 9.191 9.191 9.067 9.149 60,387 -0.07(-0.71%)
Jul 01, 2022 9.059 9.224 9.018 9.215 41,796 +0.14(+1.54%)
Jun 30, 2022 9.075 9.075 8.919 9.075 145,806 +0.03(+0.36%)
Jun 29, 2022 9.092 9.108 9.009 9.042 197,021 -0.12(-1.26%)
Jun 28, 2022 9.084 9.174 9.081 9.158 66,756 +0.07(+0.82%)
Jun 27, 2022 9.092 9.117 9.059 9.084 38,928 +0.03(+0.36%)
Jun 24, 2022 9.084 9.100 9.051 9.051 75,934 +0.01(+0.09%)
Jun 23, 2022 9.108 9.117 9.042 9.042 78,835 -0.07(-0.81%)
Jun 22, 2022 9.133 9.166 9.088 9.117 62,570 -0.02(-0.18%)
Jun 21, 2022 9.149 9.191 9.043 9.133 162,668 +0.13(+1.46%)
Jun 17, 2022 8.960 9.026 8.935 9.001 63,458 +0.11(+1.20%)
Jun 16, 2022 9.191 9.191 8.878 8.894 114,948 -0.34(-3.66%)
Jun 15, 2022 9.232 9.322 9.166 9.232 107,954 +0.02(+0.27%)
Jun 14, 2022 9.092 9.232 9.075 9.207 169,021 +0.14(+1.59%)
Jun 13, 2022 9.260 9.263 9.055 9.063 119,426 -0.25(-2.72%)
Jun 10, 2022 9.276 9.342 9.202 9.317 155,586 -0.02(-0.18%)
Jun 09, 2022 9.366 9.366 9.276 9.333 247,058 -0.03(-0.35%)
Jun 08, 2022 9.317 9.383 9.276 9.366 127,686 +0.01(+0.09%)
Jun 07, 2022 9.292 9.383 9.280 9.358 54,073 +0.06(+0.62%)
Jun 06, 2022 9.301 9.374 9.260 9.301 132,987 +0.00(+0.00%)
Jun 03, 2022 9.366 9.370 9.268 9.301 44,490 -0.08(-0.87%)
Jun 02, 2022 9.391 9.407 9.292 9.383 77,766 +0.02(+0.26%)
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.