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 (%)
Sep 30, 2005 6.492 6.518 6.485 6.518 172,778 +0.04(+0.69%)
Sep 29, 2005 6.459 6.489 6.433 6.474 212,671 +0.02(+0.29%)
Sep 28, 2005 6.437 6.455 6.429 6.455 210,245 +0.02(+0.29%)
Sep 27, 2005 6.440 6.470 6.437 6.437 311,594 -0.03(-0.52%)
Sep 26, 2005 6.452 6.474 6.429 6.470 194,881 +0.03(+0.40%)
Sep 23, 2005 6.444 6.474 6.418 6.444 177,899 +0.01(+0.23%)
Sep 22, 2005 6.459 6.459 6.411 6.429 202,158 -0.03(-0.46%)
Sep 21, 2005 6.500 6.504 6.437 6.459 277,092 -0.01(-0.17%)
Sep 20, 2005 6.533 6.533 6.440 6.470 390,840 -0.05(-0.74%)
Sep 19, 2005 6.567 6.585 6.496 6.518 217,253 -0.06(-0.85%)
Sep 16, 2005 6.581 6.574 6.574 6.574 213,210 +0.02(+0.34%)
Sep 15, 2005 6.622 6.626 6.537 6.552 98,384 -0.06(-0.95%)
Sep 14, 2005 6.633 6.652 6.607 6.615 264,423 -0.01(-0.22%)
Sep 13, 2005 6.637 6.641 6.615 6.630 177,091 -0.04(-0.56%)
Sep 12, 2005 6.667 6.682 6.648 6.667 207,549 +0.00(+0.06%)
Sep 09, 2005 6.674 6.700 6.663 6.663 139,085 -0.01(-0.22%)
Sep 08, 2005 6.659 6.689 6.641 6.678 228,843 +0.01(+0.11%)
Sep 07, 2005 6.641 6.670 6.622 6.670 296,499 +0.04(+0.56%)
Sep 06, 2005 6.596 6.637 6.596 6.633 232,617 +0.04(+0.56%)
Sep 02, 2005 6.578 6.607 6.567 6.596 124,529 +0.02(+0.28%)
Sep 01, 2005 6.567 6.611 6.567 6.578 230,461 +0.01(+0.17%)
Aug 31, 2005 6.585 6.604 6.548 6.567 210,514 -0.02(-0.28%)
Aug 30, 2005 6.585 6.619 6.585 6.585 171,700 +0.00(+0.00%)
Aug 29, 2005 6.530 6.596 6.530 6.585 207,010 +0.06(+0.85%)
Aug 26, 2005 6.607 6.611 6.511 6.530 330,192 -0.06(-0.85%)
Aug 25, 2005 6.604 6.622 6.559 6.585 178,978 -0.02(-0.34%)
Aug 24, 2005 6.663 6.663 6.604 6.607 298,656 -0.03(-0.50%)
Aug 23, 2005 6.648 6.648 6.615 6.641 238,008 -0.00(-0.06%)
Aug 22, 2005 6.652 6.663 6.619 6.645 191,107 +0.02(+0.28%)
Aug 19, 2005 6.641 6.648 6.619 6.626 194,342 -0.01(-0.22%)
Aug 18, 2005 6.641 6.663 6.615 6.641 313,750 -0.00(-0.06%)
Aug 17, 2005 6.645 6.659 6.615 6.645 256,607 +0.00(+0.00%)
Aug 16, 2005 6.633 6.659 6.630 6.645 284,909 +0.03(+0.51%)
Aug 15, 2005 6.611 6.648 6.607 6.611 226,418 -0.01(-0.11%)
Aug 12, 2005 6.645 6.648 6.607 6.619 123,990 +0.00(+0.06%)
Aug 11, 2005 6.589 6.659 6.585 6.615 220,218 -0.03(-0.39%)
Aug 10, 2005 6.667 6.670 6.607 6.641 269,275 -0.01(-0.17%)
Aug 09, 2005 6.656 6.708 6.645 6.652 153,910 -0.01(-0.22%)
Aug 08, 2005 6.730 6.734 6.659 6.667 159,570 -0.04(-0.61%)
Aug 05, 2005 6.682 6.745 6.682 6.708 211,593 +0.00(+0.06%)
Aug 04, 2005 6.678 6.711 6.604 6.704 430,463 +0.04(+0.67%)
Aug 03, 2005 6.663 6.700 6.652 6.659 194,342 -0.02(-0.28%)
Aug 02, 2005 6.619 6.685 6.619 6.678 331,001 +0.04(+0.56%)
Aug 01, 2005 6.633 6.648 6.600 6.641 240,434 +0.02(+0.34%)
Jul 29, 2005 6.663 6.663 6.607 6.619 154,449 -0.04(-0.56%)
Jul 28, 2005 6.630 6.656 6.619 6.656 151,484 +0.01(+0.22%)
Jul 27, 2005 6.604 6.652 6.604 6.641 150,675 +0.03(+0.45%)
Jul 26, 2005 6.622 6.663 6.600 6.611 276,283 -0.02(-0.28%)
Jul 25, 2005 6.626 6.659 6.611 6.630 153,101 +0.00(+0.00%)
Jul 22, 2005 6.641 6.652 6.607 6.630 172,778 +0.01(+0.17%)
Jul 21, 2005 6.648 6.648 6.596 6.619 257,146 -0.01(-0.17%)
Jul 20, 2005 6.656 6.656 6.611 6.630 136,659 -0.01(-0.17%)
Jul 19, 2005 6.656 6.667 6.607 6.641 228,574 +0.01(+0.17%)
Jul 18, 2005 6.678 6.682 6.615 6.630 164,692 -0.03(-0.45%)
Jul 15, 2005 6.648 6.667 6.600 6.659 215,097 +0.01(+0.11%)
Jul 14, 2005 6.641 6.663 6.570 6.652 356,069 +0.02(+0.34%)
Jul 13, 2005 6.641 6.648 6.581 6.630 181,673 -0.01(-0.17%)
Jul 12, 2005 6.633 6.648 6.596 6.641 206,471 +0.02(+0.34%)
Jul 11, 2005 6.604 6.645 6.570 6.619 204,854 +0.02(+0.34%)
Jul 08, 2005 6.581 6.600 6.574 6.596 187,064 +0.03(+0.40%)
Jul 07, 2005 6.581 6.607 6.559 6.570 172,778 -0.01(-0.23%)
Jul 06, 2005 6.596 6.604 6.533 6.585 251,755 -0.01(-0.17%)
Jul 05, 2005 6.559 6.596 6.548 6.596 178,708 +0.02(+0.28%)
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.