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 (%)
Apr 29, 2005 6.667 6.667 6.626 6.641 103,774 +0.01(+0.17%)
Apr 28, 2005 6.652 6.693 6.622 6.630 157,414 +0.00(+0.00%)
Apr 27, 2005 6.607 6.693 6.607 6.630 171,700 -0.03(-0.45%)
Apr 26, 2005 6.645 6.659 6.578 6.659 260,650 +0.07(+1.01%)
Apr 25, 2005 6.626 6.656 6.585 6.593 194,611 -0.02(-0.28%)
Apr 22, 2005 6.585 6.615 6.537 6.611 206,202 +0.03(+0.39%)
Apr 21, 2005 6.604 6.607 6.570 6.585 168,735 -0.01(-0.11%)
Apr 20, 2005 6.548 6.619 6.541 6.593 172,239 +0.04(+0.68%)
Apr 19, 2005 6.559 6.645 6.500 6.548 233,156 -0.00(-0.06%)
Apr 18, 2005 6.585 6.641 6.552 6.552 187,064 -0.06(-0.95%)
Apr 15, 2005 6.685 6.685 6.589 6.615 253,642 -0.08(-1.16%)
Apr 14, 2005 6.674 6.700 6.674 6.693 340,435 +0.01(+0.11%)
Apr 13, 2005 6.682 6.693 6.678 6.685 223,183 -0.02(-0.28%)
Apr 12, 2005 6.696 6.710 6.670 6.704 152,293 +0.01(+0.11%)
Apr 11, 2005 6.726 6.730 6.689 6.696 201,619 +0.00(+0.06%)
Apr 08, 2005 6.700 6.745 6.670 6.693 203,776 -0.03(-0.50%)
Apr 07, 2005 6.737 6.756 6.715 6.726 191,377 -0.01(-0.17%)
Apr 06, 2005 6.737 6.748 6.715 6.737 162,266 +0.00(+0.00%)
Apr 05, 2005 6.767 6.774 6.722 6.737 95,688 -0.01(-0.22%)
Apr 04, 2005 6.756 6.778 6.722 6.752 174,395 -0.03(-0.49%)
Apr 01, 2005 6.789 6.819 6.730 6.785 178,169 +0.03(+0.38%)
Mar 31, 2005 6.734 6.826 6.722 6.760 108,087 +0.06(+0.94%)
Mar 30, 2005 6.711 6.734 6.645 6.696 182,212 +0.02(+0.33%)
Mar 29, 2005 6.678 6.730 6.641 6.674 214,288 -0.00(-0.06%)
Mar 28, 2005 6.752 6.808 6.641 6.678 435,854 -0.12(-1.75%)
Mar 24, 2005 6.819 6.871 6.785 6.797 276,283 -0.04(-0.60%)
Mar 23, 2005 6.941 6.941 6.811 6.837 267,658 -0.07(-1.07%)
Mar 22, 2005 6.975 7.004 6.901 6.912 223,453 -0.01(-0.16%)
Mar 21, 2005 6.982 7.001 6.923 6.923 235,852 -0.06(-0.90%)
Mar 18, 2005 7.041 7.049 6.986 6.986 144,206 -0.05(-0.69%)
Mar 17, 2005 7.019 7.067 7.008 7.034 202,428 +0.02(+0.32%)
Mar 16, 2005 7.067 7.079 7.012 7.012 291,648 -0.06(-0.79%)
Mar 15, 2005 7.086 7.093 7.056 7.067 195,420 -0.02(-0.26%)
Mar 14, 2005 7.067 7.086 7.053 7.086 191,916 +0.02(+0.32%)
Mar 11, 2005 7.071 7.079 7.053 7.064 257,146 -0.05(-0.68%)
Mar 10, 2005 7.116 7.119 7.079 7.112 350,678 +0.01(+0.16%)
Mar 09, 2005 7.108 7.108 7.086 7.101 208,628 -0.01(-0.10%)
Mar 08, 2005 7.123 7.131 7.082 7.108 325,610 -0.02(-0.26%)
Mar 07, 2005 7.134 7.138 7.105 7.127 156,605 +0.01(+0.21%)
Mar 04, 2005 7.138 7.149 7.093 7.112 276,553 -0.03(-0.36%)
Mar 03, 2005 7.138 7.138 7.101 7.138 135,042 +0.00(+0.00%)
Mar 02, 2005 7.123 7.138 7.101 7.138 169,543 +0.01(+0.16%)
Mar 01, 2005 7.082 7.131 7.079 7.127 187,603 +0.02(+0.26%)
Feb 28, 2005 7.053 7.108 7.053 7.108 159,570 +0.04(+0.58%)
Feb 25, 2005 7.060 7.090 7.012 7.067 173,048 +0.03(+0.42%)
Feb 24, 2005 7.012 7.038 6.982 7.038 157,684 +0.03(+0.37%)
Feb 23, 2005 6.990 7.027 6.986 7.012 297,847 +0.01(+0.21%)
Feb 22, 2005 7.093 7.093 6.997 6.997 478,442 -0.04(-0.53%)
Feb 18, 2005 7.038 7.049 7.016 7.034 219,948 -0.01(-0.21%)
Feb 17, 2005 7.075 7.075 7.019 7.049 213,479 -0.03(-0.42%)
Feb 16, 2005 7.086 7.097 7.056 7.079 231,269 -0.00(-0.05%)
Feb 15, 2005 7.093 7.097 7.075 7.082 197,846 -0.01(-0.16%)
Feb 14, 2005 7.116 7.116 7.060 7.093 212,132 -0.01(-0.16%)
Feb 11, 2005 7.090 7.116 7.086 7.105 211,053 -0.01(-0.10%)
Feb 10, 2005 7.086 7.116 7.086 7.112 146,093 +0.03(+0.37%)
Feb 09, 2005 7.112 7.119 7.086 7.086 236,660 -0.01(-0.10%)
Feb 08, 2005 7.090 7.119 7.075 7.093 225,609 +0.02(+0.31%)
Feb 07, 2005 7.045 7.082 7.038 7.071 247,173 +0.03(+0.37%)
Feb 04, 2005 7.008 7.045 6.990 7.045 244,208 +0.05(+0.74%)
Feb 03, 2005 7.001 7.008 6.986 6.993 186,255 +0.00(+0.05%)
Feb 02, 2005 6.997 7.004 6.978 6.990 139,894 -0.00(-0.05%)
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.