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 (%)
Dec 30, 2011 5.824 5.824 5.738 5.776 146,497 -0.02(-0.30%)
Dec 29, 2011 5.961 5.982 5.751 5.794 426,509 -0.17(-2.81%)
Dec 28, 2011 5.952 5.995 5.918 5.961 456,821 +0.06(+1.04%)
Dec 27, 2011 5.849 5.900 5.836 5.900 163,901 +0.05(+0.86%)
Dec 23, 2011 5.790 5.895 5.790 5.849 347,422 +0.20(+3.58%)
Dec 21, 2011 5.512 5.655 5.504 5.647 345,049 +0.16(+2.92%)
Dec 20, 2011 5.419 5.491 5.410 5.487 243,330 +0.11(+2.04%)
Dec 19, 2011 5.411 5.436 5.360 5.377 203,990 +0.01(+0.16%)
Dec 16, 2011 5.457 5.499 5.352 5.369 213,077 -0.05(-1.01%)
Dec 15, 2011 5.419 5.487 5.415 5.423 235,001 +0.01(+0.16%)
Dec 14, 2011 5.453 5.497 5.411 5.415 189,330 -0.09(-1.61%)
Dec 13, 2011 5.584 5.600 5.474 5.504 207,267 -0.05(-0.91%)
Dec 12, 2011 5.584 5.613 5.546 5.554 248,940 -0.04(-0.77%)
Dec 09, 2011 5.581 5.627 5.564 5.597 169,275 +0.04(+0.75%)
Dec 08, 2011 5.589 5.593 5.530 5.555 200,970 -0.03(-0.45%)
Dec 07, 2011 5.715 5.719 5.551 5.581 231,142 -0.12(-2.06%)
Dec 06, 2011 5.669 5.715 5.660 5.698 310,441 +0.04(+0.74%)
Dec 05, 2011 5.648 5.681 5.585 5.656 295,568 +0.06(+1.05%)
Dec 02, 2011 5.572 5.648 5.539 5.597 294,900 +0.02(+0.30%)
Dec 01, 2011 5.480 5.581 5.472 5.581 234,295 +0.11(+1.99%)
Nov 30, 2011 5.472 5.488 5.426 5.472 243,499 +0.10(+1.95%)
Nov 29, 2011 5.363 5.375 5.325 5.367 149,206 +0.02(+0.39%)
Nov 28, 2011 5.367 5.379 5.321 5.346 131,047 +0.05(+0.95%)
Nov 25, 2011 5.287 5.325 5.279 5.296 87,936 +0.02(+0.40%)
Nov 23, 2011 5.333 5.392 5.258 5.275 224,877 -0.08(-1.56%)
Nov 22, 2011 5.338 5.367 5.309 5.359 138,382 +0.04(+0.71%)
Nov 21, 2011 5.392 5.405 5.304 5.321 144,175 -0.05(-1.01%)
Nov 18, 2011 5.413 5.413 5.354 5.375 163,621 +0.04(+0.79%)
Nov 17, 2011 5.455 5.480 5.312 5.333 218,091 -0.11(-2.00%)
Nov 16, 2011 5.509 5.509 5.426 5.442 131,522 -0.05(-0.99%)
Nov 15, 2011 5.467 5.558 5.459 5.497 273,967 +0.00(+0.08%)
Nov 14, 2011 5.589 5.589 5.467 5.493 120,156 -0.10(-1.87%)
Nov 11, 2011 5.664 5.681 5.534 5.597 256,426 +0.11(+2.06%)
Nov 10, 2011 5.518 5.518 5.449 5.484 70,252 +0.05(+0.91%)
Nov 09, 2011 5.460 5.464 5.385 5.435 168,738 -0.05(-0.91%)
Nov 08, 2011 5.452 5.485 5.439 5.485 119,668 +0.03(+0.61%)
Nov 07, 2011 5.460 5.485 5.439 5.452 188,151 -0.05(-0.83%)
Nov 04, 2011 5.464 5.539 5.410 5.497 163,102 -0.02(-0.45%)
Nov 03, 2011 5.464 5.535 5.418 5.522 180,400 +0.06(+1.07%)
Nov 02, 2011 5.397 5.506 5.356 5.464 286,548 +0.08(+1.47%)
Nov 01, 2011 5.285 5.414 5.273 5.385 386,602 -0.03(-0.54%)
Oct 31, 2011 5.439 5.446 5.360 5.414 526,580 -0.05(-0.99%)
Oct 28, 2011 5.472 5.518 5.447 5.468 521,403 -0.05(-0.98%)
Oct 27, 2011 5.552 5.568 5.518 5.522 178,251 +0.03(+0.61%)
Oct 26, 2011 5.447 5.497 5.414 5.489 184,234 +0.05(+0.92%)
Oct 25, 2011 5.497 5.497 5.393 5.439 175,259 -0.09(-1.66%)
Oct 24, 2011 5.431 5.531 5.431 5.531 210,330 +0.10(+1.76%)
Oct 21, 2011 5.368 5.447 5.344 5.435 232,434 +0.10(+1.95%)
Oct 20, 2011 5.302 5.364 5.302 5.331 142,268 +0.00(+0.08%)
Oct 19, 2011 5.364 5.368 5.306 5.327 185,752 -0.02(-0.39%)
Oct 18, 2011 5.352 5.373 5.289 5.348 189,947 +0.00(+0.00%)
Oct 17, 2011 5.314 5.373 5.298 5.348 153,834 +0.03(+0.63%)
Oct 14, 2011 5.285 5.322 5.268 5.314 94,570 +0.07(+1.43%)
Oct 13, 2011 5.243 5.243 5.156 5.239 159,556 -0.04(-0.79%)
Oct 12, 2011 5.206 5.310 5.173 5.281 265,651 +0.08(+1.58%)
Oct 11, 2011 5.182 5.228 5.161 5.199 121,276 -0.03(-0.63%)
Oct 10, 2011 5.099 5.232 5.087 5.232 235,752 +0.17(+3.27%)
Oct 07, 2011 5.116 5.128 5.033 5.066 205,238 -0.04(-0.81%)
Oct 06, 2011 4.996 5.108 4.983 5.108 176,840 +0.10(+1.98%)
Oct 05, 2011 4.983 5.037 4.971 5.008 369,532 +0.06(+1.17%)
Oct 04, 2011 5.008 5.050 4.843 4.950 357,860 -0.12(-2.37%)
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.