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, 2010 5.627 5.665 5.582 5.635 318,599 -0.03(-0.47%)
Apr 29, 2010 5.676 5.676 5.601 5.661 218,062 +0.01(+0.20%)
Apr 28, 2010 5.755 5.755 5.604 5.650 387,770 -0.04(-0.73%)
Apr 27, 2010 5.706 5.721 5.672 5.691 142,396 -0.04(-0.72%)
Apr 26, 2010 5.736 5.744 5.683 5.732 131,735 -0.00(-0.07%)
Apr 23, 2010 5.717 5.747 5.683 5.736 193,534 +0.03(+0.53%)
Apr 22, 2010 5.608 5.706 5.589 5.706 550,675 +0.09(+1.54%)
Apr 21, 2010 5.522 5.620 5.522 5.620 210,621 +0.09(+1.56%)
Apr 20, 2010 5.514 5.556 5.499 5.533 172,792 +0.04(+0.68%)
Apr 19, 2010 5.435 5.503 5.435 5.495 242,580 -0.01(-0.14%)
Apr 16, 2010 5.563 5.593 5.480 5.503 269,548 -0.11(-1.88%)
Apr 15, 2010 5.755 5.774 5.604 5.608 416,462 -0.17(-2.93%)
Apr 14, 2010 5.759 5.868 5.683 5.777 344,983 +0.00(+0.07%)
Apr 13, 2010 5.725 5.800 5.725 5.774 328,542 +0.03(+0.51%)
Apr 12, 2010 5.797 5.831 5.703 5.745 283,541 -0.04(-0.71%)
Apr 09, 2010 5.808 5.834 5.741 5.786 199,455 -0.03(-0.52%)
Apr 08, 2010 5.887 5.894 5.782 5.816 579,519 -0.06(-0.96%)
Apr 07, 2010 5.834 5.898 5.834 5.872 261,476 +0.02(+0.38%)
Apr 06, 2010 5.790 5.898 5.782 5.849 245,807 +0.04(+0.77%)
Apr 05, 2010 5.771 5.805 5.771 5.804 183,711 +0.02(+0.32%)
Apr 01, 2010 5.767 5.786 5.786 5.786 471,047 +0.01(+0.19%)
Mar 31, 2010 5.775 5.786 5.726 5.775 548,183 -0.00(-0.06%)
Mar 30, 2010 5.767 5.782 5.748 5.778 237,911 +0.00(+0.06%)
Mar 29, 2010 5.782 5.793 5.748 5.775 515,006 -0.02(-0.38%)
Mar 26, 2010 5.748 5.797 5.745 5.797 385,847 +0.01(+0.13%)
Mar 25, 2010 5.767 5.805 5.737 5.790 548,361 +0.03(+0.59%)
Mar 24, 2010 5.621 5.767 5.621 5.756 609,939 +0.10(+1.72%)
Mar 23, 2010 5.524 5.658 5.524 5.658 437,182 +0.13(+2.44%)
Mar 22, 2010 5.467 5.524 5.453 5.524 234,541 +0.07(+1.24%)
Mar 19, 2010 5.393 5.464 5.393 5.456 265,749 +0.06(+1.04%)
Mar 18, 2010 5.385 5.411 5.363 5.400 282,882 +0.04(+0.77%)
Mar 17, 2010 5.262 5.381 5.250 5.359 285,149 +0.09(+1.78%)
Mar 16, 2010 5.269 5.306 5.254 5.265 363,660 -0.03(-0.50%)
Mar 15, 2010 5.318 5.318 5.288 5.291 414,845 -0.05(-0.98%)
Mar 12, 2010 5.303 5.400 5.299 5.344 265,159 +0.03(+0.64%)
Mar 11, 2010 5.333 5.340 5.209 5.310 648,002 -0.05(-0.93%)
Mar 10, 2010 5.468 5.487 5.326 5.360 516,217 -0.14(-2.51%)
Mar 09, 2010 5.557 5.587 5.490 5.498 285,337 -0.09(-1.60%)
Mar 08, 2010 5.595 5.595 5.503 5.587 323,671 -0.04(-0.73%)
Mar 05, 2010 5.598 5.628 5.464 5.628 420,796 +0.00(+0.00%)
Mar 04, 2010 5.721 5.729 5.583 5.628 386,948 -0.13(-2.20%)
Mar 03, 2010 5.863 5.874 5.751 5.755 309,012 -0.12(-2.03%)
Mar 02, 2010 5.867 5.938 5.852 5.874 482,713 +0.09(+1.55%)
Mar 01, 2010 5.736 5.815 5.714 5.785 335,817 +0.05(+0.84%)
Feb 26, 2010 5.706 5.747 5.706 5.736 344,236 +0.00(+0.07%)
Feb 25, 2010 5.718 5.747 5.695 5.733 299,586 +0.00(+0.06%)
Feb 24, 2010 5.673 5.759 5.673 5.729 549,381 +0.06(+1.12%)
Feb 23, 2010 5.643 5.677 5.602 5.665 346,270 +0.05(+0.93%)
Feb 22, 2010 5.606 5.643 5.591 5.613 331,698 +0.00(+0.00%)
Feb 19, 2010 5.550 5.617 5.550 5.613 295,342 +0.02(+0.40%)
Feb 18, 2010 5.583 5.654 5.569 5.591 394,353 +0.02(+0.40%)
Feb 17, 2010 5.595 5.602 5.554 5.569 431,957 -0.00(-0.07%)
Feb 16, 2010 5.591 5.602 5.557 5.572 367,784 -0.03(-0.53%)
Feb 12, 2010 5.516 5.602 5.602 5.602 288,146 +0.07(+1.28%)
Feb 11, 2010 5.457 5.554 5.431 5.531 277,109 +0.09(+1.71%)
Feb 10, 2010 5.397 5.442 5.390 5.438 235,711 +0.05(+0.88%)
Feb 09, 2010 5.357 5.398 5.353 5.391 179,069 +0.04(+0.76%)
Feb 08, 2010 5.331 5.379 5.324 5.350 213,687 -0.01(-0.14%)
Feb 05, 2010 5.327 5.376 5.316 5.357 375,438 +0.00(+0.07%)
Feb 04, 2010 5.372 5.413 5.350 5.353 232,604 -0.03(-0.48%)
Feb 03, 2010 5.361 5.405 5.361 5.379 138,071 -0.02(-0.34%)
Feb 02, 2010 5.327 5.398 5.327 5.398 220,927 +0.05(+0.97%)
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.