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 30, 2012 6.307 6.316 6.259 6.281 184,007 -0.01(-0.21%)
Apr 27, 2012 6.324 6.324 6.285 6.294 149,215 -0.02(-0.28%)
Apr 26, 2012 6.303 6.311 6.242 6.311 155,958 +0.03(+0.49%)
Apr 25, 2012 6.259 6.307 6.237 6.281 216,710 +0.05(+0.84%)
Apr 24, 2012 6.211 6.228 6.202 6.228 185,080 +0.05(+0.85%)
Apr 23, 2012 6.167 6.180 6.115 6.176 171,904 +0.03(+0.50%)
Apr 20, 2012 6.150 6.176 6.111 6.146 156,605 +0.03(+0.57%)
Apr 19, 2012 6.133 6.133 6.054 6.111 192,185 +0.02(+0.36%)
Apr 18, 2012 6.098 6.102 6.058 6.089 193,533 -0.01(-0.14%)
Apr 17, 2012 6.071 6.102 6.050 6.098 213,205 +0.05(+0.87%)
Apr 16, 2012 6.028 6.076 6.028 6.045 150,041 +0.01(+0.14%)
Apr 13, 2012 6.037 6.061 6.010 6.037 215,961 -0.03(-0.43%)
Apr 12, 2012 6.115 6.119 6.019 6.063 254,368 -0.00(-0.02%)
Apr 11, 2012 6.042 6.072 6.016 6.064 237,211 +0.03(+0.58%)
Apr 10, 2012 6.146 6.181 5.990 6.029 236,180 -0.09(-1.42%)
Apr 09, 2012 6.125 6.138 6.107 6.116 135,892 -0.01(-0.14%)
Apr 05, 2012 6.138 6.181 6.107 6.125 154,628 -0.00(-0.07%)
Apr 04, 2012 6.159 6.164 6.125 6.129 137,759 -0.02(-0.28%)
Apr 03, 2012 6.177 6.194 6.120 6.146 131,601 -0.00(-0.07%)
Apr 02, 2012 6.224 6.224 6.129 6.151 161,169 -0.04(-0.63%)
Mar 30, 2012 6.190 6.190 6.129 6.190 262,444 +0.03(+0.49%)
Mar 29, 2012 6.229 6.229 6.129 6.159 260,459 -0.06(-0.91%)
Mar 28, 2012 6.281 6.307 6.164 6.216 547,773 -0.03(-0.49%)
Mar 27, 2012 6.285 6.311 6.203 6.246 278,679 -0.03(-0.48%)
Mar 26, 2012 6.216 6.324 6.203 6.276 356,091 +0.10(+1.62%)
Mar 23, 2012 6.172 6.177 6.072 6.177 442,509 +0.00(+0.00%)
Mar 22, 2012 6.146 6.193 6.125 6.177 283,724 +0.03(+0.49%)
Mar 21, 2012 6.094 6.151 6.094 6.146 196,971 +0.02(+0.35%)
Mar 20, 2012 6.103 6.233 6.081 6.125 207,050 +0.00(+0.07%)
Mar 19, 2012 6.059 6.125 6.051 6.120 346,447 +0.07(+1.22%)
Mar 16, 2012 6.042 6.072 6.003 6.046 168,634 -0.02(-0.29%)
Mar 15, 2012 6.064 6.064 6.003 6.064 174,965 +0.00(+0.07%)
Mar 14, 2012 6.033 6.072 6.007 6.059 198,343 +0.00(+0.07%)
Mar 13, 2012 6.059 6.064 6.016 6.055 144,673 -0.01(-0.16%)
Mar 12, 2012 6.043 6.082 6.017 6.065 130,318 +0.00(+0.07%)
Mar 09, 2012 6.095 6.095 6.017 6.061 98,681 -0.01(-0.21%)
Mar 08, 2012 6.056 6.074 6.017 6.074 113,112 +0.07(+1.22%)
Mar 07, 2012 5.927 6.000 5.910 6.000 150,170 +0.13(+2.28%)
Mar 06, 2012 6.009 6.013 5.862 5.866 458,049 -0.14(-2.30%)
Mar 05, 2012 6.134 6.143 6.005 6.005 306,332 -0.14(-2.25%)
Mar 02, 2012 6.043 6.143 6.039 6.143 375,467 +0.09(+1.50%)
Mar 01, 2012 6.104 6.130 6.039 6.052 269,901 -0.04(-0.71%)
Feb 29, 2012 6.160 6.207 6.078 6.095 172,942 -0.03(-0.56%)
Feb 28, 2012 6.173 6.173 6.108 6.130 215,644 -0.02(-0.35%)
Feb 27, 2012 6.151 6.186 6.143 6.151 185,606 +0.00(+0.00%)
Feb 24, 2012 6.147 6.160 6.117 6.151 201,997 +0.01(+0.21%)
Feb 23, 2012 6.186 6.203 6.104 6.138 258,792 -0.02(-0.31%)
Feb 22, 2012 6.168 6.190 6.134 6.157 214,622 +0.00(+0.03%)
Feb 21, 2012 6.147 6.212 6.125 6.155 142,686 +0.01(+0.14%)
Feb 17, 2012 6.099 6.181 6.099 6.147 216,490 +0.05(+0.85%)
Feb 16, 2012 6.125 6.130 6.069 6.095 214,492 -0.01(-0.21%)
Feb 15, 2012 6.069 6.147 6.065 6.108 287,413 +0.07(+1.14%)
Feb 14, 2012 5.992 6.039 5.974 6.039 115,750 +0.06(+1.08%)
Feb 13, 2012 5.992 6.000 5.938 5.974 149,110 +0.02(+0.27%)
Feb 10, 2012 5.958 5.958 5.937 5.958 91,103 +0.00(+0.00%)
Feb 09, 2012 5.937 5.958 5.902 5.958 168,858 +0.05(+0.80%)
Feb 08, 2012 5.898 5.937 5.894 5.911 172,187 +0.02(+0.36%)
Feb 07, 2012 5.872 5.924 5.872 5.889 162,132 +0.02(+0.29%)
Feb 06, 2012 5.937 5.947 5.868 5.872 230,928 -0.06(-0.94%)
Feb 03, 2012 5.962 5.975 5.907 5.928 212,653 +0.00(+0.00%)
Feb 02, 2012 5.988 5.992 5.911 5.928 483,363 -0.06(-0.93%)
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.