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, 2021 9.999 9.999 9.960 9.968 109,922 +0.00(+0.00%)
Jun 29, 2021 9.929 9.968 9.914 9.968 161,256 +0.06(+0.63%)
Jun 28, 2021 9.890 9.921 9.890 9.906 168,957 +0.01(+0.08%)
Jun 25, 2021 9.968 9.968 9.883 9.898 126,962 -0.05(-0.55%)
Jun 24, 2021 9.976 9.976 9.906 9.953 96,002 +0.02(+0.16%)
Jun 23, 2021 9.968 9.968 9.909 9.937 122,186 +0.00(+0.00%)
Jun 22, 2021 9.953 9.999 9.926 9.937 82,457 -0.02(-0.23%)
Jun 21, 2021 9.953 9.960 9.883 9.960 119,538 +0.05(+0.47%)
Jun 18, 2021 9.999 10.01 9.883 9.914 93,331 -0.09(-0.85%)
Jun 17, 2021 10.04 10.05 9.984 9.999 179,841 -0.01(-0.08%)
Jun 16, 2021 9.960 10.05 9.867 10.01 221,171 +0.08(+0.78%)
Jun 15, 2021 9.844 9.945 9.813 9.929 134,571 +0.09(+0.95%)
Jun 14, 2021 9.782 9.836 9.766 9.836 165,595 +0.09(+0.91%)
Jun 11, 2021 9.755 9.763 9.709 9.747 98,219 +0.02(+0.16%)
Jun 10, 2021 9.763 9.794 9.724 9.732 151,686 -0.01(-0.08%)
Jun 09, 2021 9.740 9.747 9.709 9.740 116,977 +0.02(+0.16%)
Jun 08, 2021 9.740 9.740 9.686 9.724 121,007 +0.01(+0.08%)
Jun 07, 2021 9.709 9.716 9.693 9.716 267,285 +0.02(+0.16%)
Jun 04, 2021 9.716 9.740 9.678 9.701 180,549 +0.01(+0.08%)
Jun 03, 2021 9.693 9.701 9.670 9.693 170,370 -0.02(-0.24%)
Jun 02, 2021 9.716 9.740 9.701 9.716 188,977 +0.02(+0.16%)
Jun 01, 2021 9.732 9.740 9.693 9.701 231,023 -0.03(-0.32%)
May 28, 2021 9.747 9.747 9.716 9.732 137,706 +0.01(+0.08%)
May 27, 2021 9.794 9.794 9.709 9.724 263,754 -0.03(-0.26%)
May 26, 2021 9.794 9.794 9.740 9.749 116,712 -0.01(-0.14%)
May 25, 2021 9.794 9.809 9.755 9.763 98,314 +0.00(+0.00%)
May 24, 2021 9.770 9.809 9.755 9.763 106,989 -0.01(-0.08%)
May 21, 2021 9.794 9.794 9.747 9.770 91,051 +0.01(+0.12%)
May 20, 2021 9.786 9.824 9.755 9.759 73,731 +0.00(+0.04%)
May 19, 2021 9.801 9.801 9.740 9.755 65,321 -0.05(-0.47%)
May 18, 2021 9.848 9.848 9.778 9.801 84,305 -0.02(-0.16%)
May 17, 2021 9.801 9.863 9.770 9.817 140,517 +0.04(+0.43%)
May 14, 2021 9.817 9.832 9.763 9.774 56,195 -0.00(-0.04%)
May 13, 2021 9.755 9.785 9.724 9.778 103,918 +0.01(+0.12%)
May 12, 2021 9.767 9.767 9.690 9.767 278,493 +0.02(+0.24%)
May 11, 2021 9.721 9.748 9.713 9.744 49,736 +0.01(+0.08%)
May 10, 2021 9.759 9.775 9.721 9.736 173,211 +0.01(+0.08%)
May 07, 2021 9.752 9.752 9.705 9.728 86,184 +0.00(+0.00%)
May 06, 2021 9.759 9.764 9.721 9.728 75,947 -0.01(-0.08%)
May 05, 2021 9.744 9.759 9.721 9.736 72,669 +0.02(+0.24%)
May 04, 2021 9.775 9.782 9.713 9.713 67,778 -0.05(-0.47%)
May 03, 2021 9.744 9.759 9.705 9.759 110,374 +0.06(+0.63%)
Apr 30, 2021 9.598 9.698 9.579 9.698 94,365 +0.13(+1.36%)
Apr 29, 2021 9.598 9.613 9.552 9.567 67,798 -0.01(-0.08%)
Apr 28, 2021 9.567 9.590 9.560 9.575 84,487 -0.01(-0.08%)
Apr 27, 2021 9.621 9.621 9.575 9.583 78,367 -0.02(-0.24%)
Apr 26, 2021 9.613 9.621 9.583 9.606 104,675 -0.01(-0.06%)
Apr 23, 2021 9.613 9.629 9.583 9.612 55,785 +0.03(+0.30%)
Apr 22, 2021 9.629 9.629 9.583 9.583 48,487 -0.04(-0.40%)
Apr 21, 2021 9.621 9.644 9.590 9.621 64,232 +0.00(+0.00%)
Apr 20, 2021 9.575 9.636 9.552 9.621 218,312 +0.06(+0.60%)
Apr 19, 2021 9.583 9.606 9.560 9.564 149,004 -0.00(-0.04%)
Apr 16, 2021 9.567 9.588 9.552 9.567 107,920 +0.00(+0.00%)
Apr 15, 2021 9.552 10.32 9.537 9.567 225,634 +0.02(+0.16%)
Apr 14, 2021 9.575 9.583 9.552 9.552 65,544 -0.01(-0.12%)
Apr 13, 2021 9.594 9.594 9.510 9.564 217,274 +0.00(+0.00%)
Apr 12, 2021 9.678 9.686 9.548 9.564 337,558 -0.10(-1.03%)
Apr 09, 2021 9.686 9.686 9.655 9.663 53,061 +0.00(+0.00%)
Apr 08, 2021 9.663 9.667 9.625 9.663 89,834 +0.02(+0.24%)
Apr 07, 2021 9.625 9.655 9.594 9.640 77,534 +0.05(+0.48%)
Apr 06, 2021 9.632 9.632 9.587 9.594 61,975 -0.02(-0.16%)
Apr 05, 2021 9.632 9.655 9.571 9.610 126,519 -0.03(-0.32%)
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.