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 (%)
Jun 30, 2015 6.830 6.942 6.830 6.936 109,820 +0.13(+1.96%)
Jun 29, 2015 6.867 6.899 6.803 6.803 131,012 -0.10(-1.39%)
Jun 26, 2015 6.936 6.957 6.883 6.899 232,344 -0.06(-0.84%)
Jun 25, 2015 7.017 7.043 6.958 6.958 183,682 -0.05(-0.76%)
Jun 24, 2015 7.017 7.043 7.006 7.011 147,369 -0.04(-0.53%)
Jun 23, 2015 7.017 7.049 7.005 7.049 100,177 +0.06(+0.84%)
Jun 22, 2015 7.022 7.022 6.990 6.990 104,436 +0.01(+0.08%)
Jun 19, 2015 6.990 7.001 6.984 6.984 67,194 +0.00(+0.00%)
Jun 18, 2015 6.984 7.022 6.984 6.984 126,074 -0.01(-0.15%)
Jun 17, 2015 7.011 7.017 6.990 6.995 146,580 -0.02(-0.23%)
Jun 16, 2015 6.984 7.017 6.974 7.011 217,741 +0.02(+0.31%)
Jun 15, 2015 6.990 7.027 6.990 6.990 141,349 -0.03(-0.38%)
Jun 12, 2015 7.054 7.054 6.990 7.017 96,728 -0.04(-0.61%)
Jun 11, 2015 7.086 7.097 7.059 7.059 84,979 -0.01(-0.11%)
Jun 10, 2015 7.083 7.115 7.057 7.067 93,537 +0.01(+0.15%)
Jun 09, 2015 7.099 7.120 7.057 7.057 86,071 -0.03(-0.38%)
Jun 08, 2015 7.104 7.168 7.057 7.083 141,308 -0.04(-0.60%)
Jun 05, 2015 7.099 7.126 7.019 7.126 145,131 +0.03(+0.37%)
Jun 04, 2015 7.120 7.126 7.062 7.099 108,115 -0.02(-0.22%)
Jun 03, 2015 7.126 7.142 7.115 7.115 65,660 -0.01(-0.15%)
Jun 02, 2015 7.163 7.163 7.126 7.126 105,262 -0.06(-0.81%)
Jun 01, 2015 7.179 7.184 7.163 7.184 55,981 +0.01(+0.15%)
May 29, 2015 7.200 7.200 7.152 7.174 87,914 -0.02(-0.22%)
May 28, 2015 7.195 7.216 7.184 7.189 41,187 -0.01(-0.15%)
May 27, 2015 7.189 7.205 7.179 7.200 89,829 +0.03(+0.37%)
May 26, 2015 7.195 7.200 7.174 7.174 81,808 -0.02(-0.22%)
May 22, 2015 7.184 7.189 7.189 7.189 187,300 +0.02(+0.22%)
May 21, 2015 7.168 7.184 7.158 7.174 188,619 +0.01(+0.07%)
May 20, 2015 7.158 7.179 7.146 7.168 91,521 +0.02(+0.22%)
May 19, 2015 7.136 7.158 7.136 7.152 60,208 -0.01(-0.07%)
May 18, 2015 7.163 7.168 7.142 7.158 135,661 +0.00(+0.00%)
May 15, 2015 7.115 7.174 7.104 7.158 137,513 +0.05(+0.67%)
May 14, 2015 7.110 7.120 7.094 7.110 88,576 +0.01(+0.15%)
May 13, 2015 7.072 7.110 7.067 7.099 103,489 +0.06(+0.80%)
May 12, 2015 7.085 7.085 7.027 7.043 115,604 -0.04(-0.52%)
May 11, 2015 7.101 7.101 7.065 7.080 47,700 -0.01(-0.15%)
May 08, 2015 7.112 7.112 7.070 7.091 124,065 -0.01(-0.07%)
May 07, 2015 7.117 7.122 7.091 7.096 66,912 -0.03(-0.37%)
May 06, 2015 7.122 7.133 7.091 7.122 82,385 -0.01(-0.07%)
May 05, 2015 7.133 7.133 7.096 7.128 130,904 +0.01(+0.07%)
May 04, 2015 7.133 7.136 7.117 7.122 74,324 -0.01(-0.07%)
May 01, 2015 7.138 7.144 7.107 7.128 103,859 -0.02(-0.22%)
Apr 30, 2015 7.138 7.144 7.117 7.144 202,180 +0.00(+0.00%)
Apr 29, 2015 7.122 7.144 7.112 7.144 167,969 +0.00(+0.00%)
Apr 28, 2015 7.128 7.144 7.112 7.144 131,879 +0.01(+0.15%)
Apr 27, 2015 7.128 7.133 7.112 7.133 154,404 -0.01(-0.15%)
Apr 24, 2015 7.165 7.165 7.112 7.144 139,210 -0.02(-0.30%)
Apr 23, 2015 7.122 7.165 7.117 7.165 117,834 +0.06(+0.82%)
Apr 22, 2015 7.122 7.122 7.096 7.107 56,212 -0.02(-0.22%)
Apr 21, 2015 7.112 7.122 7.096 7.122 71,175 +0.03(+0.45%)
Apr 20, 2015 7.080 7.138 7.070 7.091 138,624 +0.02(+0.30%)
Apr 17, 2015 7.096 7.096 7.048 7.070 176,159 -0.03(-0.37%)
Apr 16, 2015 7.107 7.107 7.080 7.096 117,551 -0.01(-0.07%)
Apr 15, 2015 7.107 7.107 7.075 7.101 155,441 +0.01(+0.07%)
Apr 14, 2015 7.107 7.112 7.085 7.096 75,121 +0.01(+0.07%)
Apr 13, 2015 7.117 7.128 7.085 7.091 87,325 -0.01(-0.18%)
Apr 10, 2015 7.130 7.130 7.104 7.104 93,559 -0.01(-0.07%)
Apr 09, 2015 7.125 7.151 7.104 7.109 102,198 +0.01(+0.07%)
Apr 08, 2015 7.109 7.130 7.096 7.104 126,072 +0.00(+0.00%)
Apr 07, 2015 7.098 7.130 7.098 7.104 115,327 -0.01(-0.15%)
Apr 06, 2015 7.072 7.120 7.072 7.114 79,469 +0.04(+0.60%)
Apr 02, 2015 7.093 7.072 7.072 7.072 115,268 -0.03(-0.44%)
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.