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, 2008 5.540 5.552 5.463 5.503 163,300 -0.02(-0.40%)
Jun 27, 2008 5.622 5.622 5.511 5.526 144,852 -0.09(-1.52%)
Jun 26, 2008 5.663 5.663 5.540 5.611 164,270 -0.03(-0.59%)
Jun 25, 2008 5.637 5.670 5.615 5.644 93,277 +0.04(+0.66%)
Jun 24, 2008 5.678 5.678 5.604 5.607 189,045 -0.07(-1.18%)
Jun 23, 2008 5.733 5.759 5.648 5.674 111,607 -0.04(-0.78%)
Jun 20, 2008 5.696 5.771 5.678 5.719 148,444 -0.04(-0.64%)
Jun 19, 2008 5.771 5.778 5.722 5.756 160,230 -0.01(-0.13%)
Jun 18, 2008 5.789 5.800 5.711 5.763 116,514 -0.00(-0.06%)
Jun 17, 2008 5.748 5.771 5.722 5.767 142,297 +0.06(+1.11%)
Jun 16, 2008 5.693 5.704 5.678 5.704 128,958 +0.02(+0.33%)
Jun 13, 2008 5.648 5.696 5.644 5.685 135,940 +0.06(+1.06%)
Jun 12, 2008 5.630 5.641 5.578 5.626 240,916 +0.00(+0.00%)
Jun 11, 2008 5.741 5.741 5.626 5.626 300,763 -0.09(-1.62%)
Jun 10, 2008 5.785 5.800 5.700 5.719 206,488 -0.07(-1.15%)
Jun 09, 2008 5.800 5.800 5.767 5.785 108,303 -0.01(-0.13%)
Jun 06, 2008 5.874 5.874 5.767 5.793 107,508 -0.03(-0.45%)
Jun 05, 2008 5.774 5.819 5.746 5.819 175,752 +0.06(+0.97%)
Jun 04, 2008 5.800 5.800 5.741 5.763 178,288 -0.04(-0.64%)
Jun 03, 2008 5.822 5.900 5.771 5.800 319,367 -0.10(-1.70%)
Jun 02, 2008 5.819 5.908 5.819 5.900 223,486 +0.07(+1.21%)
May 30, 2008 5.882 5.882 5.819 5.830 139,705 -0.02(-0.32%)
May 29, 2008 5.938 5.971 5.845 5.848 218,585 -0.08(-1.38%)
May 28, 2008 5.938 5.960 5.878 5.930 280,798 +0.03(+0.50%)
May 27, 2008 5.874 5.926 5.841 5.900 277,060 +0.06(+1.08%)
May 26, 2008 5.748 5.860 5.741 5.837 0 +0.00(+0.00%)
May 23, 2008 5.748 5.860 5.741 5.837 240,967 +0.07(+1.29%)
May 22, 2008 5.733 5.774 5.719 5.763 130,416 +0.02(+0.32%)
May 21, 2008 5.759 5.767 5.737 5.745 105,180 -0.03(-0.45%)
May 20, 2008 5.733 5.782 5.733 5.771 198,097 +0.03(+0.58%)
May 19, 2008 5.707 5.748 5.707 5.737 143,351 +0.00(+0.00%)
May 16, 2008 5.730 5.763 5.730 5.737 156,129 -0.02(-0.32%)
May 15, 2008 5.726 5.759 5.711 5.756 153,728 -0.01(-0.19%)
May 14, 2008 5.771 5.785 5.752 5.767 141,103 -0.02(-0.32%)
May 13, 2008 5.763 5.789 5.704 5.785 186,862 -0.03(-0.45%)
May 12, 2008 5.848 5.851 5.805 5.811 166,835 -0.04(-0.63%)
May 09, 2008 5.815 5.848 5.815 5.848 55,999 +0.01(+0.19%)
May 08, 2008 5.856 5.856 5.804 5.837 255,677 -0.01(-0.13%)
May 07, 2008 5.815 5.871 5.815 5.845 153,733 +0.00(+0.00%)
May 06, 2008 5.878 5.897 5.819 5.845 233,583 -0.05(-0.88%)
May 05, 2008 5.900 5.978 5.882 5.897 150,785 +0.00(+0.06%)
May 02, 2008 5.819 5.893 5.819 5.893 123,698 +0.08(+1.34%)
May 01, 2008 5.815 5.837 5.800 5.815 85,457 +0.02(+0.32%)
Apr 30, 2008 5.826 5.841 5.782 5.797 163,736 -0.01(-0.13%)
Apr 29, 2008 5.856 5.863 5.785 5.804 174,399 -0.04(-0.64%)
Apr 28, 2008 5.819 5.889 5.819 5.841 130,279 +0.04(+0.70%)
Apr 25, 2008 5.822 5.845 5.785 5.800 119,667 -0.02(-0.38%)
Apr 24, 2008 5.793 5.841 5.782 5.822 198,458 -0.01(-0.19%)
Apr 23, 2008 5.808 5.845 5.745 5.834 438,757 +0.06(+1.03%)
Apr 22, 2008 5.711 5.774 5.674 5.774 455,820 +0.02(+0.32%)
Apr 21, 2008 5.581 5.756 5.581 5.756 444,311 +0.15(+2.72%)
Apr 18, 2008 5.548 5.604 5.507 5.604 439,697 +0.10(+1.89%)
Apr 17, 2008 5.492 5.500 5.481 5.500 124,110 +0.01(+0.20%)
Apr 16, 2008 5.492 5.500 5.463 5.489 192,831 +0.00(+0.07%)
Apr 15, 2008 5.455 5.492 5.411 5.485 232,780 +0.03(+0.54%)
Apr 14, 2008 5.448 5.481 5.425 5.455 184,205 +0.02(+0.34%)
Apr 11, 2008 5.474 5.474 5.422 5.437 105,363 -0.09(-1.61%)
Apr 10, 2008 5.507 5.537 5.503 5.526 139,201 -0.00(-0.07%)
Apr 09, 2008 5.533 5.537 5.500 5.529 151,173 +0.02(+0.34%)
Apr 08, 2008 5.500 5.522 5.474 5.511 129,346 +0.01(+0.27%)
Apr 07, 2008 5.507 5.578 5.492 5.496 296,179 -0.01(-0.20%)
Apr 04, 2008 5.481 5.548 5.481 5.507 145,515 +0.00(+0.07%)
Apr 03, 2008 5.496 5.559 5.489 5.503 145,784 -0.04(-0.80%)
Apr 02, 2008 5.440 5.563 5.440 5.548 198,156 +0.08(+1.49%)
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.