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, 2008 5.825 5.839 5.780 5.795 163,781 -0.01(-0.13%)
Apr 29, 2008 5.854 5.862 5.784 5.802 174,447 -0.04(-0.64%)
Apr 28, 2008 5.817 5.888 5.817 5.839 130,314 +0.04(+0.70%)
Apr 25, 2008 5.821 5.843 5.784 5.799 119,699 -0.02(-0.38%)
Apr 24, 2008 5.791 5.839 5.780 5.821 198,512 -0.01(-0.19%)
Apr 23, 2008 5.806 5.843 5.743 5.832 438,876 +0.06(+1.03%)
Apr 22, 2008 5.710 5.773 5.673 5.773 455,943 +0.02(+0.32%)
Apr 21, 2008 5.580 5.754 5.580 5.754 444,431 +0.15(+2.72%)
Apr 18, 2008 5.546 5.602 5.506 5.602 439,817 +0.10(+1.89%)
Apr 17, 2008 5.491 5.498 5.480 5.498 124,144 +0.01(+0.20%)
Apr 16, 2008 5.491 5.498 5.461 5.487 192,883 +0.00(+0.07%)
Apr 15, 2008 5.454 5.491 5.409 5.483 232,844 +0.03(+0.54%)
Apr 14, 2008 5.446 5.480 5.424 5.454 184,255 +0.02(+0.34%)
Apr 11, 2008 5.472 5.472 5.420 5.435 105,392 -0.09(-1.61%)
Apr 10, 2008 5.506 5.535 5.502 5.524 139,239 -0.00(-0.07%)
Apr 09, 2008 5.532 5.535 5.498 5.528 151,214 +0.02(+0.34%)
Apr 08, 2008 5.498 5.520 5.472 5.509 129,381 +0.01(+0.27%)
Apr 07, 2008 5.506 5.576 5.491 5.494 296,259 -0.01(-0.20%)
Apr 04, 2008 5.480 5.546 5.480 5.506 145,554 +0.00(+0.07%)
Apr 03, 2008 5.494 5.558 5.487 5.502 145,824 -0.04(-0.80%)
Apr 02, 2008 5.439 5.561 5.439 5.546 198,210 +0.08(+1.49%)
Apr 01, 2008 5.379 5.465 5.379 5.465 197,037 +0.08(+1.52%)
Mar 31, 2008 5.357 5.383 5.324 5.383 80,594 +0.02(+0.42%)
Mar 28, 2008 5.417 5.465 5.327 5.361 212,401 -0.04(-0.76%)
Mar 27, 2008 5.398 5.442 5.346 5.402 110,513 +0.00(+0.07%)
Mar 26, 2008 5.391 5.413 5.313 5.398 327,443 +0.07(+1.25%)
Mar 25, 2008 5.391 5.391 5.287 5.331 127,225 -0.04(-0.76%)
Mar 24, 2008 5.379 5.394 5.335 5.372 153,298 -0.03(-0.55%)
Mar 21, 2008 5.179 5.402 5.149 5.402 191,471 +0.00(+0.00%)
Mar 20, 2008 5.179 5.402 5.149 5.402 191,471 +0.26(+5.13%)
Mar 19, 2008 5.190 5.212 5.131 5.138 204,045 -0.03(-0.65%)
Mar 18, 2008 5.086 5.206 5.086 5.172 288,683 +0.11(+2.12%)
Mar 17, 2008 5.008 5.079 4.960 5.064 571,325 -0.12(-2.36%)
Mar 14, 2008 5.253 5.253 5.187 5.187 194,226 -0.07(-1.41%)
Mar 13, 2008 5.298 5.298 5.238 5.261 227,765 -0.03(-0.56%)
Mar 12, 2008 5.409 5.428 5.276 5.290 175,473 -0.17(-3.06%)
Mar 11, 2008 5.357 5.468 5.327 5.457 243,399 +0.11(+2.01%)
Mar 10, 2008 5.465 5.465 5.331 5.350 180,191 -0.12(-2.24%)
Mar 07, 2008 5.424 5.476 5.424 5.472 192,600 +0.00(+0.07%)
Mar 06, 2008 5.472 5.509 5.446 5.468 356,573 -0.03(-0.54%)
Mar 05, 2008 5.480 5.561 5.480 5.498 262,537 -0.01(-0.20%)
Mar 04, 2008 5.268 5.528 5.268 5.509 215,568 -0.02(-0.40%)
Mar 03, 2008 5.506 5.554 5.461 5.532 198,749 +0.01(+0.20%)
Feb 29, 2008 5.565 5.565 5.494 5.520 118,165 -0.10(-1.78%)
Feb 28, 2008 5.569 5.621 5.565 5.621 215,261 -0.01(-0.26%)
Feb 27, 2008 5.647 5.658 5.586 5.635 401,892 -0.04(-0.65%)
Feb 26, 2008 5.565 5.673 5.491 5.673 502,241 +0.19(+3.45%)
Feb 25, 2008 5.346 5.487 5.346 5.483 567,123 +0.14(+2.57%)
Feb 22, 2008 5.320 5.346 5.279 5.346 193,571 +0.01(+0.28%)
Feb 21, 2008 5.238 5.331 5.235 5.331 432,507 +0.03(+0.63%)
Feb 20, 2008 5.272 5.324 5.268 5.298 303,898 -0.03(-0.63%)
Feb 19, 2008 5.194 5.353 5.194 5.331 487,631 +0.09(+1.77%)
Feb 18, 2008 5.083 5.264 5.083 5.238 0 +0.00(+0.00%)
Feb 15, 2008 5.083 5.264 5.083 5.238 517,230 +0.02(+0.43%)
Feb 14, 2008 5.290 5.302 5.194 5.216 916,049 -0.07(-1.40%)
Feb 13, 2008 5.387 5.398 5.287 5.290 630,164 -0.13(-2.40%)
Feb 12, 2008 5.387 5.472 5.387 5.420 693,359 -0.05(-0.95%)
Feb 11, 2008 5.583 5.583 5.454 5.472 897,122 -0.17(-2.96%)
Feb 08, 2008 5.635 5.698 5.554 5.639 294,001 -0.01(-0.20%)
Feb 07, 2008 5.765 5.765 5.628 5.650 212,851 -0.04(-0.78%)
Feb 06, 2008 5.813 5.836 5.680 5.695 236,930 -0.09(-1.48%)
Feb 05, 2008 5.862 5.862 5.769 5.780 218,466 -0.10(-1.64%)
Feb 04, 2008 5.877 5.885 5.839 5.877 148,249 -0.02(-0.38%)
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.