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 (%)
May 31, 2005 6.435 6.472 6.405 6.457 203,451 +0.04(+0.58%)
May 27, 2005 6.379 6.420 6.331 6.420 344,385 +0.10(+1.59%)
May 26, 2005 6.331 6.379 6.301 6.320 182,163 +0.01(+0.24%)
May 25, 2005 6.327 6.349 6.297 6.305 308,545 -0.03(-0.41%)
May 24, 2005 6.342 6.346 6.294 6.331 454,599 +0.01(+0.12%)
May 23, 2005 6.353 6.409 6.290 6.323 436,814 -0.04(-0.58%)
May 20, 2005 6.424 6.424 6.349 6.361 218,811 -0.01(-0.14%)
May 19, 2005 6.372 6.446 6.357 6.369 265,969 -0.04(-0.56%)
May 18, 2005 6.416 6.461 6.394 6.405 184,857 -0.01(-0.23%)
May 17, 2005 6.483 6.487 6.387 6.420 277,286 -0.03(-0.40%)
May 16, 2005 6.494 6.509 6.446 6.446 200,756 -0.09(-1.42%)
May 13, 2005 6.516 6.561 6.513 6.539 223,931 +0.01(+0.17%)
May 12, 2005 6.528 6.554 6.516 6.528 155,485 -0.05(-0.79%)
May 11, 2005 6.606 6.609 6.576 6.580 84,883 -0.01(-0.23%)
May 10, 2005 6.620 6.624 6.572 6.594 178,929 +0.01(+0.11%)
May 09, 2005 6.602 6.631 6.572 6.587 110,483 +0.01(+0.11%)
May 06, 2005 6.591 6.609 6.550 6.580 177,851 -0.02(-0.30%)
May 05, 2005 6.594 6.613 6.580 6.600 94,045 +0.02(+0.30%)
May 04, 2005 6.598 6.639 6.561 6.580 181,354 +0.00(+0.06%)
May 03, 2005 6.657 6.661 6.565 6.576 194,289 -0.07(-1.06%)
May 02, 2005 6.646 6.713 6.643 6.646 172,731 +0.00(+0.06%)
Apr 29, 2005 6.669 6.669 6.628 6.643 103,746 +0.01(+0.17%)
Apr 28, 2005 6.654 6.695 6.624 6.631 157,371 +0.00(+0.00%)
Apr 27, 2005 6.609 6.695 6.609 6.631 171,653 -0.03(-0.45%)
Apr 26, 2005 6.646 6.661 6.580 6.661 260,579 +0.07(+1.01%)
Apr 25, 2005 6.628 6.657 6.587 6.594 194,558 -0.02(-0.28%)
Apr 22, 2005 6.587 6.617 6.539 6.613 206,146 +0.03(+0.39%)
Apr 21, 2005 6.606 6.609 6.572 6.587 168,689 -0.01(-0.11%)
Apr 20, 2005 6.550 6.620 6.542 6.594 172,192 +0.04(+0.68%)
Apr 19, 2005 6.561 6.646 6.502 6.550 233,093 -0.00(-0.06%)
Apr 18, 2005 6.587 6.643 6.554 6.554 187,013 -0.06(-0.95%)
Apr 15, 2005 6.687 6.687 6.591 6.617 253,573 -0.08(-1.16%)
Apr 14, 2005 6.676 6.702 6.676 6.695 340,343 +0.01(+0.11%)
Apr 13, 2005 6.683 6.695 6.680 6.687 223,123 -0.02(-0.28%)
Apr 12, 2005 6.698 6.712 6.672 6.706 152,251 +0.01(+0.11%)
Apr 11, 2005 6.728 6.732 6.691 6.698 201,565 +0.00(+0.06%)
Apr 08, 2005 6.702 6.747 6.672 6.695 203,721 -0.03(-0.50%)
Apr 07, 2005 6.739 6.758 6.717 6.728 191,325 -0.01(-0.17%)
Apr 06, 2005 6.739 6.750 6.717 6.739 162,222 +0.00(+0.00%)
Apr 05, 2005 6.769 6.776 6.724 6.739 95,662 -0.01(-0.22%)
Apr 04, 2005 6.758 6.780 6.724 6.754 174,348 -0.03(-0.49%)
Apr 01, 2005 6.791 6.821 6.732 6.787 178,121 +0.03(+0.38%)
Mar 31, 2005 6.735 6.828 6.724 6.761 108,058 +0.06(+0.94%)
Mar 30, 2005 6.713 6.735 6.646 6.698 182,163 +0.02(+0.33%)
Mar 29, 2005 6.680 6.732 6.643 6.676 214,230 -0.00(-0.06%)
Mar 28, 2005 6.754 6.810 6.643 6.680 435,736 -0.12(-1.75%)
Mar 24, 2005 6.821 6.873 6.787 6.798 276,209 -0.04(-0.60%)
Mar 23, 2005 6.943 6.943 6.813 6.839 267,585 -0.07(-1.07%)
Mar 22, 2005 6.977 7.006 6.902 6.914 223,392 -0.01(-0.16%)
Mar 21, 2005 6.984 7.003 6.925 6.925 235,788 -0.06(-0.90%)
Mar 18, 2005 7.043 7.051 6.988 6.988 144,167 -0.05(-0.69%)
Mar 17, 2005 7.021 7.069 7.010 7.036 202,373 +0.02(+0.32%)
Mar 16, 2005 7.069 7.081 7.014 7.014 291,568 -0.06(-0.79%)
Mar 15, 2005 7.088 7.095 7.058 7.069 195,367 -0.02(-0.26%)
Mar 14, 2005 7.069 7.088 7.055 7.088 191,864 +0.02(+0.32%)
Mar 11, 2005 7.073 7.081 7.055 7.066 257,076 -0.05(-0.68%)
Mar 10, 2005 7.118 7.121 7.081 7.114 350,583 +0.01(+0.16%)
Mar 09, 2005 7.110 7.110 7.088 7.103 208,571 -0.01(-0.10%)
Mar 08, 2005 7.125 7.132 7.084 7.110 325,522 -0.02(-0.26%)
Mar 07, 2005 7.136 7.140 7.106 7.129 156,563 +0.01(+0.21%)
Mar 04, 2005 7.140 7.151 7.095 7.114 276,478 -0.03(-0.36%)
Mar 03, 2005 7.140 7.140 7.103 7.140 135,005 +0.00(+0.00%)
Mar 02, 2005 7.125 7.140 7.103 7.140 169,498 +0.01(+0.16%)
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.