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 (%)
Feb 29, 2008 5.566 5.566 5.496 5.522 118,133 -0.10(-1.78%)
Feb 28, 2008 5.570 5.622 5.566 5.622 215,203 -0.01(-0.26%)
Feb 27, 2008 5.648 5.659 5.588 5.637 401,783 -0.04(-0.65%)
Feb 26, 2008 5.566 5.674 5.492 5.674 502,104 +0.19(+3.45%)
Feb 25, 2008 5.347 5.489 5.347 5.485 566,969 +0.14(+2.57%)
Feb 22, 2008 5.322 5.347 5.281 5.347 193,518 +0.01(+0.28%)
Feb 21, 2008 5.240 5.333 5.236 5.333 432,389 +0.03(+0.63%)
Feb 20, 2008 5.273 5.325 5.270 5.299 303,816 -0.03(-0.63%)
Feb 19, 2008 5.195 5.355 5.195 5.333 487,499 +0.09(+1.77%)
Feb 18, 2008 5.084 5.266 5.084 5.240 0 +0.00(+0.00%)
Feb 15, 2008 5.084 5.266 5.084 5.240 517,090 +0.02(+0.43%)
Feb 14, 2008 5.292 5.303 5.195 5.218 915,801 -0.07(-1.40%)
Feb 13, 2008 5.388 5.399 5.288 5.292 629,993 -0.13(-2.40%)
Feb 12, 2008 5.388 5.474 5.388 5.422 693,171 -0.05(-0.95%)
Feb 11, 2008 5.585 5.585 5.455 5.474 896,879 -0.17(-2.96%)
Feb 08, 2008 5.637 5.700 5.555 5.641 293,921 -0.01(-0.20%)
Feb 07, 2008 5.767 5.767 5.630 5.652 212,794 -0.04(-0.78%)
Feb 06, 2008 5.815 5.837 5.681 5.696 236,866 -0.09(-1.48%)
Feb 05, 2008 5.863 5.863 5.771 5.782 218,407 -0.10(-1.64%)
Feb 04, 2008 5.878 5.886 5.841 5.878 148,209 -0.02(-0.38%)
Feb 01, 2008 5.889 5.923 5.847 5.900 217,464 +0.03(+0.44%)
Jan 31, 2008 5.897 5.899 5.771 5.874 258,213 -0.03(-0.57%)
Jan 30, 2008 5.952 5.975 5.894 5.908 244,761 -0.03(-0.44%)
Jan 29, 2008 5.964 5.986 5.930 5.934 240,503 +0.01(+0.19%)
Jan 28, 2008 5.956 5.956 5.874 5.923 165,588 -0.01(-0.13%)
Jan 25, 2008 5.956 5.967 5.912 5.930 167,423 +0.02(+0.38%)
Jan 24, 2008 5.882 5.908 5.841 5.908 212,344 +0.07(+1.14%)
Jan 23, 2008 5.874 5.882 5.752 5.841 228,242 -0.04(-0.69%)
Jan 22, 2008 5.815 5.912 5.756 5.882 207,493 -0.09(-1.49%)
Jan 21, 2008 6.027 6.027 5.845 5.971 0 +0.00(+0.00%)
Jan 18, 2008 6.027 6.027 5.845 5.971 250,062 +0.01(+0.12%)
Jan 17, 2008 6.112 6.112 5.960 5.964 260,199 -0.15(-2.49%)
Jan 16, 2008 6.060 6.116 6.060 6.116 149,826 +0.03(+0.49%)
Jan 15, 2008 6.093 6.093 6.056 6.086 145,245 -0.01(-0.12%)
Jan 14, 2008 6.082 6.116 6.049 6.093 267,855 +0.05(+0.86%)
Jan 11, 2008 6.112 6.138 6.041 6.041 374,835 -0.04(-0.67%)
Jan 10, 2008 6.027 6.082 6.004 6.082 189,829 +0.05(+0.80%)
Jan 09, 2008 6.034 6.034 5.945 6.034 150,904 +0.03(+0.43%)
Jan 08, 2008 5.993 6.034 5.975 6.008 337,648 +0.04(+0.68%)
Jan 07, 2008 5.989 6.015 5.964 5.967 196,984 -0.02(-0.37%)
Jan 04, 2008 6.097 6.097 5.967 5.989 220,563 -0.06(-0.93%)
Jan 03, 2008 5.949 6.045 5.949 6.045 190,247 +0.11(+1.81%)
Jan 02, 2008 5.908 5.949 5.878 5.938 135,059 +0.08(+1.39%)
Jan 01, 2008 5.830 5.871 5.819 5.856 735,389 +0.00(+0.00%)
Dec 31, 2007 5.830 5.871 5.819 5.856 735,389 +0.05(+0.83%)
Dec 28, 2007 5.841 5.845 5.785 5.808 702,586 +0.00(+0.00%)
Dec 27, 2007 5.845 5.863 5.793 5.808 449,813 -0.04(-0.70%)
Dec 26, 2007 5.863 5.893 5.819 5.848 425,555 -0.01(-0.19%)
Dec 24, 2007 5.837 5.874 5.804 5.860 333,337 +0.06(+1.09%)
Dec 21, 2007 5.871 5.871 5.763 5.797 447,364 +0.03(+0.45%)
Dec 20, 2007 5.763 5.837 5.741 5.771 452,713 +0.00(+0.06%)
Dec 19, 2007 5.852 5.856 5.767 5.767 226,895 -0.06(-1.02%)
Dec 18, 2007 5.841 5.845 5.789 5.826 394,776 +0.04(+0.71%)
Dec 17, 2007 5.782 5.826 5.730 5.785 490,439 +0.00(+0.06%)
Dec 14, 2007 5.830 5.830 5.759 5.782 278,634 -0.01(-0.19%)
Dec 13, 2007 5.934 5.934 5.782 5.793 307,467 -0.11(-1.82%)
Dec 12, 2007 5.978 6.015 5.886 5.900 246,297 -0.05(-0.87%)
Dec 11, 2007 6.079 6.079 5.945 5.952 240,099 -0.13(-2.20%)
Dec 10, 2007 6.086 6.130 6.060 6.086 229,859 +0.01(+0.18%)
Dec 07, 2007 6.175 6.216 6.075 6.075 265,160 -0.07(-1.21%)
Dec 06, 2007 6.156 6.171 6.075 6.149 177,043 +0.01(+0.24%)
Dec 05, 2007 6.197 6.197 6.049 6.134 261,118 +0.01(+0.24%)
Dec 04, 2007 6.123 6.171 6.108 6.119 153,065 -0.07(-1.08%)
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.