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 )

13.68 +0.15 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2008 4.078 4.223 4.030 4.152 820,335 +0.15(+3.69%)
Sep 29, 2008 4.479 4.479 3.841 4.004 232,527 -0.48(-10.60%)
Sep 26, 2008 4.553 4.553 4.271 4.479 0 -0.10(-2.19%)
Sep 25, 2008 4.564 4.602 4.509 4.579 489,019 +0.08(+1.82%)
Sep 24, 2008 4.524 4.524 4.420 4.498 280,256 +0.07(+1.59%)
Sep 23, 2008 4.542 4.542 4.379 4.427 293,220 -0.03(-0.58%)
Sep 22, 2008 4.501 4.602 4.397 4.453 363,043 -0.31(-6.47%)
Sep 19, 2008 4.427 4.761 4.427 4.761 0 +0.64(+15.53%)
Sep 18, 2008 4.268 4.360 3.767 4.121 925,486 -0.14(-3.18%)
Sep 17, 2008 4.631 4.631 4.153 4.256 514,136 -0.41(-8.75%)
Sep 16, 2008 4.735 4.811 4.624 4.665 547,047 -0.14(-3.01%)
Sep 15, 2008 4.746 4.839 4.735 4.809 307,465 -0.12(-2.34%)
Sep 12, 2008 4.965 4.971 4.872 4.924 126,180 -0.06(-1.12%)
Sep 11, 2008 5.013 5.022 4.962 4.980 231,029 -0.09(-1.69%)
Sep 10, 2008 5.117 5.117 5.043 5.065 93,644 -0.02(-0.36%)
Sep 09, 2008 5.080 5.103 5.058 5.084 116,700 +0.00(+0.00%)
Sep 08, 2008 5.155 5.199 5.084 5.084 143,995 +0.00(+0.00%)
Sep 05, 2008 5.136 5.136 5.039 5.084 0 -0.03(-0.58%)
Sep 04, 2008 5.140 5.155 5.106 5.114 168,886 -0.06(-1.22%)
Sep 03, 2008 5.140 5.177 5.121 5.177 226,666 +0.07(+1.45%)
Sep 02, 2008 5.099 5.136 5.095 5.103 190,549 +0.03(+0.51%)
Aug 29, 2008 5.099 5.121 5.069 5.077 170,759 +0.00(+0.07%)
Aug 28, 2008 5.077 5.137 5.054 5.073 174,035 +0.01(+0.29%)
Aug 27, 2008 5.062 5.065 5.028 5.058 359,529 -0.00(-0.07%)
Aug 26, 2008 5.065 5.077 5.014 5.062 535,597 +0.04(+0.81%)
Aug 25, 2008 5.036 5.080 5.013 5.021 223,955 -0.04(-0.73%)
Aug 22, 2008 5.106 5.106 5.028 5.058 319,391 -0.01(-0.22%)
Aug 21, 2008 5.103 5.106 5.065 5.069 140,955 -0.01(-0.29%)
Aug 20, 2008 5.084 5.110 5.073 5.084 278,790 -0.03(-0.58%)
Aug 19, 2008 5.110 5.147 5.103 5.114 205,839 -0.04(-0.72%)
Aug 18, 2008 5.129 5.158 5.129 5.151 111,572 -0.00(-0.07%)
Aug 15, 2008 5.155 5.166 5.143 5.155 0 -0.03(-0.57%)
Aug 14, 2008 5.158 5.184 5.129 5.184 156,062 +0.06(+1.23%)
Aug 13, 2008 5.114 5.177 5.103 5.121 170,433 -0.00(-0.07%)
Aug 12, 2008 5.169 5.196 5.125 5.125 70,952 -0.07(-1.29%)
Aug 11, 2008 5.221 5.229 5.192 5.192 93,382 -0.01(-0.21%)
Aug 08, 2008 5.162 5.206 5.162 5.203 60,585 +0.01(+0.29%)
Aug 07, 2008 5.206 5.210 5.158 5.188 107,549 -0.03(-0.57%)
Aug 06, 2008 5.232 5.247 5.203 5.218 115,361 -0.00(-0.07%)
Aug 05, 2008 5.240 5.266 5.218 5.221 137,045 +0.00(+0.07%)
Aug 04, 2008 5.266 5.266 5.214 5.218 121,478 -0.06(-1.13%)
Aug 01, 2008 5.266 5.277 5.244 5.277 99,144 +0.04(+0.78%)
Jul 31, 2008 5.236 5.281 5.236 5.236 57,429 -0.03(-0.56%)
Jul 30, 2008 5.240 5.266 5.232 5.266 30,951 +0.03(+0.64%)
Jul 29, 2008 5.232 5.270 5.210 5.232 120,966 +0.03(+0.50%)
Jul 28, 2008 5.218 5.247 5.203 5.206 58,472 +0.00(+0.07%)
Jul 25, 2008 5.244 5.251 5.158 5.203 108,750 -0.03(-0.57%)
Jul 24, 2008 5.333 5.333 5.224 5.232 128,209 -0.04(-0.84%)
Jul 23, 2008 5.322 5.336 5.266 5.277 84,819 -0.03(-0.56%)
Jul 22, 2008 5.318 5.318 5.240 5.307 89,987 +0.03(+0.56%)
Jul 21, 2008 5.288 5.322 5.232 5.277 113,852 +0.02(+0.42%)
Jul 18, 2008 5.292 5.292 5.214 5.255 52,280 +0.02(+0.35%)
Jul 17, 2008 5.318 5.600 5.169 5.236 120,014 +0.09(+1.73%)
Jul 16, 2008 5.013 5.158 5.013 5.147 188,813 +0.10(+2.06%)
Jul 15, 2008 5.162 5.169 4.973 5.043 480,719 -0.12(-2.37%)
Jul 14, 2008 5.266 5.266 5.155 5.166 169,584 -0.05(-1.00%)
Jul 11, 2008 5.210 5.247 5.155 5.218 133,510 -0.09(-1.61%)
Jul 10, 2008 5.284 5.342 5.284 5.303 149,559 -0.03(-0.56%)
Jul 09, 2008 5.318 5.373 5.292 5.333 180,832 +0.05(+0.91%)
Jul 08, 2008 5.299 5.299 5.247 5.284 261,951 -0.02(-0.35%)
Jul 07, 2008 5.381 5.407 5.273 5.303 168,843 -0.09(-1.58%)
Jul 04, 2008 5.466 5.466 5.385 5.388 98,745 +0.00(+0.00%)
Jul 03, 2008 5.466 5.466 5.385 5.388 98,745 -0.06(-1.09%)
Jul 02, 2008 5.470 5.470 5.418 5.448 164,192 -0.03(-0.47%)
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.