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 28, 2007 6.620 6.680 6.617 6.654 196,714 +0.00(+0.06%)
Sep 27, 2007 6.672 6.683 6.639 6.650 157,102 -0.01(-0.17%)
Sep 26, 2007 6.695 6.698 6.661 6.661 103,746 -0.04(-0.55%)
Sep 25, 2007 6.672 6.747 6.669 6.698 157,371 -0.01(-0.11%)
Sep 24, 2007 6.683 6.754 6.676 6.706 173,162 +0.03(+0.50%)
Sep 21, 2007 6.624 6.672 6.624 6.672 137,700 +0.04(+0.63%)
Sep 20, 2007 6.665 6.680 6.628 6.631 164,378 -0.04(-0.62%)
Sep 19, 2007 6.661 6.687 6.650 6.672 169,498 +0.00(+0.06%)
Sep 18, 2007 6.520 6.669 6.502 6.669 159,797 +0.12(+1.87%)
Sep 17, 2007 6.624 6.628 6.539 6.546 178,390 -0.09(-1.40%)
Sep 14, 2007 6.650 6.698 6.624 6.639 190,516 -0.03(-0.48%)
Sep 13, 2007 6.669 6.728 6.617 6.671 239,560 +0.04(+0.60%)
Sep 12, 2007 6.624 6.665 6.613 6.631 297,766 -0.04(-0.56%)
Sep 11, 2007 6.631 6.676 6.598 6.669 269,472 +0.07(+1.01%)
Sep 10, 2007 6.628 6.680 6.539 6.602 242,794 +0.00(+0.00%)
Sep 07, 2007 6.542 6.624 6.490 6.602 220,158 -0.00(-0.06%)
Sep 06, 2007 6.528 6.606 6.487 6.606 204,798 +0.14(+2.12%)
Sep 05, 2007 6.439 6.494 6.431 6.468 151,173 +0.00(+0.00%)
Sep 04, 2007 6.390 6.587 6.368 6.468 437,622 +0.04(+0.64%)
Aug 31, 2007 6.353 6.427 6.353 6.427 137,969 +0.08(+1.23%)
Aug 30, 2007 6.390 6.435 6.349 6.349 133,658 -0.06(-0.98%)
Aug 29, 2007 6.494 6.504 6.390 6.413 315,013 -0.03(-0.52%)
Aug 28, 2007 6.513 6.513 6.439 6.446 365,943 -0.04(-0.63%)
Aug 27, 2007 6.379 6.498 6.366 6.487 614,935 +0.17(+2.76%)
Aug 24, 2007 6.342 6.398 6.312 6.312 170,575 -0.03(-0.47%)
Aug 23, 2007 6.294 6.387 6.294 6.342 174,887 +0.05(+0.77%)
Aug 22, 2007 6.309 6.383 6.272 6.294 308,006 -0.01(-0.24%)
Aug 21, 2007 6.234 6.401 6.186 6.309 373,219 +0.04(+0.71%)
Aug 20, 2007 6.186 6.264 6.142 6.264 298,844 +0.16(+2.55%)
Aug 17, 2007 5.763 6.108 5.759 6.108 425,766 +0.36(+6.19%)
Aug 16, 2007 5.722 5.763 5.492 5.752 1,185,138 -0.11(-1.90%)
Aug 15, 2007 5.878 5.908 5.733 5.863 867,970 -0.19(-3.13%)
Aug 14, 2007 6.297 6.323 6.030 6.053 517,925 -0.26(-4.17%)
Aug 13, 2007 6.383 6.476 6.297 6.316 228,242 -0.12(-1.90%)
Aug 10, 2007 6.375 6.494 6.335 6.439 495,559 -0.06(-0.86%)
Aug 09, 2007 6.327 6.587 6.297 6.494 452,443 +0.00(+0.06%)
Aug 08, 2007 6.272 6.531 6.272 6.490 327,947 +0.20(+3.19%)
Aug 07, 2007 6.179 6.294 6.119 6.290 446,515 +0.03(+0.41%)
Aug 06, 2007 6.468 6.472 6.105 6.264 716,796 -0.26(-3.94%)
Aug 03, 2007 6.550 6.624 6.513 6.521 145,784 -0.10(-1.56%)
Aug 02, 2007 6.598 6.639 6.531 6.624 218,003 +0.09(+1.42%)
Aug 01, 2007 6.635 6.676 6.513 6.531 294,802 -0.16(-2.40%)
Jul 31, 2007 6.568 6.847 6.568 6.692 371,332 +0.12(+1.82%)
Jul 30, 2007 6.498 6.602 6.457 6.572 292,377 +0.02(+0.34%)
Jul 27, 2007 6.461 6.572 6.401 6.550 433,041 +0.10(+1.50%)
Jul 26, 2007 6.706 6.709 6.316 6.453 1,403,141 -0.31(-4.56%)
Jul 25, 2007 6.965 7.003 6.750 6.761 630,834 -0.30(-4.21%)
Jul 24, 2007 7.125 7.188 7.036 7.058 327,678 -0.09(-1.19%)
Jul 23, 2007 7.118 7.162 7.088 7.144 164,647 +0.04(+0.50%)
Jul 20, 2007 7.158 7.190 7.066 7.108 157,102 -0.02(-0.34%)
Jul 19, 2007 7.110 7.166 7.073 7.132 227,434 +0.01(+0.10%)
Jul 18, 2007 7.255 7.262 7.036 7.125 370,254 -0.14(-1.89%)
Jul 17, 2007 7.396 7.400 7.151 7.262 427,113 -0.01(-0.10%)
Jul 16, 2007 7.299 7.299 7.207 7.270 186,474 +0.07(+0.98%)
Jul 13, 2007 7.233 7.285 7.194 7.199 154,138 -0.06(-0.82%)
Jul 12, 2007 7.307 7.311 7.251 7.259 138,508 -0.08(-1.06%)
Jul 11, 2007 7.311 7.374 7.288 7.337 168,150 +0.03(+0.41%)
Jul 10, 2007 7.463 7.463 7.303 7.307 206,954 -0.12(-1.55%)
Jul 09, 2007 7.418 7.500 7.403 7.422 343,846 +0.03(+0.40%)
Jul 06, 2007 7.400 7.418 7.370 7.392 141,203 -0.01(-0.10%)
Jul 05, 2007 7.400 7.400 7.337 7.400 141,472 +0.04(+0.55%)
Jul 03, 2007 7.292 7.411 7.292 7.359 176,234 +0.03(+0.46%)
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.