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 (%)
Aug 31, 2005 6.587 6.606 6.550 6.568 210,457 -0.02(-0.28%)
Aug 30, 2005 6.587 6.620 6.587 6.587 171,653 +0.00(+0.00%)
Aug 29, 2005 6.531 6.598 6.531 6.587 206,954 +0.06(+0.85%)
Aug 26, 2005 6.609 6.613 6.513 6.531 330,103 -0.06(-0.85%)
Aug 25, 2005 6.606 6.624 6.561 6.587 178,929 -0.02(-0.34%)
Aug 24, 2005 6.665 6.665 6.606 6.609 298,575 -0.03(-0.50%)
Aug 23, 2005 6.650 6.650 6.617 6.643 237,943 -0.00(-0.06%)
Aug 22, 2005 6.654 6.665 6.620 6.646 191,055 +0.02(+0.28%)
Aug 19, 2005 6.643 6.650 6.620 6.628 194,289 -0.01(-0.22%)
Aug 18, 2005 6.643 6.665 6.617 6.643 313,665 -0.00(-0.06%)
Aug 17, 2005 6.646 6.661 6.617 6.646 256,537 +0.00(+0.00%)
Aug 16, 2005 6.635 6.661 6.631 6.646 284,832 +0.03(+0.50%)
Aug 15, 2005 6.613 6.650 6.609 6.613 226,356 -0.01(-0.11%)
Aug 12, 2005 6.646 6.650 6.609 6.620 123,957 +0.00(+0.06%)
Aug 11, 2005 6.591 6.661 6.587 6.617 220,158 -0.03(-0.39%)
Aug 10, 2005 6.669 6.672 6.609 6.643 269,202 -0.01(-0.17%)
Aug 09, 2005 6.657 6.709 6.646 6.654 153,868 -0.01(-0.22%)
Aug 08, 2005 6.732 6.735 6.661 6.669 159,527 -0.04(-0.61%)
Aug 05, 2005 6.683 6.747 6.683 6.709 211,535 +0.00(+0.06%)
Aug 04, 2005 6.680 6.713 6.606 6.706 430,347 +0.04(+0.67%)
Aug 03, 2005 6.665 6.702 6.654 6.661 194,289 -0.02(-0.28%)
Aug 02, 2005 6.620 6.687 6.620 6.680 330,911 +0.04(+0.56%)
Aug 01, 2005 6.635 6.650 6.602 6.643 240,369 +0.02(+0.34%)
Jul 29, 2005 6.665 6.665 6.609 6.620 154,407 -0.04(-0.56%)
Jul 28, 2005 6.631 6.657 6.620 6.657 151,443 +0.01(+0.22%)
Jul 27, 2005 6.606 6.654 6.606 6.643 150,634 +0.03(+0.45%)
Jul 26, 2005 6.624 6.665 6.602 6.613 276,209 -0.02(-0.28%)
Jul 25, 2005 6.628 6.661 6.613 6.631 153,060 +0.00(+0.00%)
Jul 22, 2005 6.643 6.654 6.609 6.631 172,731 +0.01(+0.17%)
Jul 21, 2005 6.650 6.650 6.598 6.620 257,076 -0.01(-0.17%)
Jul 20, 2005 6.657 6.657 6.613 6.631 136,622 -0.01(-0.17%)
Jul 19, 2005 6.657 6.669 6.609 6.643 228,512 +0.01(+0.17%)
Jul 18, 2005 6.680 6.683 6.617 6.631 164,647 -0.03(-0.45%)
Jul 15, 2005 6.650 6.669 6.602 6.661 215,038 +0.01(+0.11%)
Jul 14, 2005 6.643 6.665 6.572 6.654 355,972 +0.02(+0.34%)
Jul 13, 2005 6.643 6.650 6.583 6.631 181,624 -0.01(-0.17%)
Jul 12, 2005 6.635 6.650 6.598 6.643 206,415 +0.02(+0.34%)
Jul 11, 2005 6.606 6.646 6.572 6.620 204,798 +0.02(+0.34%)
Jul 08, 2005 6.583 6.602 6.576 6.598 187,013 +0.03(+0.40%)
Jul 07, 2005 6.583 6.609 6.561 6.572 172,731 -0.01(-0.23%)
Jul 06, 2005 6.598 6.606 6.535 6.587 251,687 -0.01(-0.17%)
Jul 05, 2005 6.561 6.598 6.550 6.598 178,660 +0.02(+0.28%)
Jul 01, 2005 6.572 6.587 6.546 6.580 253,303 +0.01(+0.17%)
Jun 30, 2005 6.494 6.568 6.494 6.568 168,420 +0.07(+1.09%)
Jun 29, 2005 6.542 6.542 6.498 6.498 210,457 -0.04(-0.57%)
Jun 28, 2005 6.416 6.535 6.413 6.535 227,165 +0.10(+1.50%)
Jun 27, 2005 6.494 6.509 6.409 6.439 261,657 -0.06(-0.91%)
Jun 24, 2005 6.528 6.535 6.457 6.498 243,333 -0.02(-0.28%)
Jun 23, 2005 6.516 6.546 6.487 6.516 242,794 -0.01(-0.23%)
Jun 22, 2005 6.505 6.568 6.487 6.531 314,743 +0.04(+0.63%)
Jun 21, 2005 6.457 6.524 6.416 6.490 289,682 +0.00(+0.06%)
Jun 20, 2005 6.457 6.494 6.442 6.487 282,676 +0.03(+0.46%)
Jun 17, 2005 6.390 6.457 6.390 6.457 175,695 +0.07(+1.05%)
Jun 16, 2005 6.439 6.446 6.383 6.390 196,445 -0.02(-0.35%)
Jun 15, 2005 6.446 6.468 6.401 6.413 150,096 -0.03(-0.52%)
Jun 14, 2005 6.446 6.446 6.413 6.446 189,169 +0.02(+0.29%)
Jun 13, 2005 6.476 6.476 6.424 6.427 177,582 -0.05(-0.80%)
Jun 10, 2005 6.468 6.494 6.431 6.479 160,874 +0.02(+0.24%)
Jun 09, 2005 6.476 6.502 6.424 6.464 240,369 -0.01(-0.18%)
Jun 08, 2005 6.487 6.513 6.464 6.476 186,744 -0.05(-0.80%)
Jun 07, 2005 6.539 6.561 6.502 6.528 194,558 -0.03(-0.45%)
Jun 06, 2005 6.520 6.561 6.516 6.557 128,268 +0.00(+0.00%)
Jun 03, 2005 6.557 6.565 6.542 6.557 167,611 +0.00(+0.00%)
Jun 02, 2005 6.546 6.565 6.513 6.557 170,575 +0.03(+0.51%)
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.