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 (%)
Apr 30, 2014 7.009 7.009 6.974 6.979 95,434 -0.01(-0.14%)
Apr 29, 2014 7.004 7.029 6.974 6.989 124,708 -0.03(-0.42%)
Apr 28, 2014 6.994 7.019 6.994 7.019 105,083 +0.03(+0.50%)
Apr 25, 2014 6.989 7.014 6.984 6.984 115,349 +0.01(+0.14%)
Apr 24, 2014 7.019 7.019 6.969 6.974 154,148 -0.05(-0.71%)
Apr 23, 2014 6.955 7.029 6.955 7.024 146,718 +0.06(+0.86%)
Apr 22, 2014 6.940 6.964 6.930 6.964 60,902 +0.01(+0.21%)
Apr 21, 2014 6.920 6.950 6.905 6.950 176,571 +0.00(+0.00%)
Apr 17, 2014 6.925 6.950 6.950 6.950 87,041 +0.01(+0.14%)
Apr 16, 2014 6.950 6.950 6.920 6.940 103,294 +0.01(+0.22%)
Apr 15, 2014 6.974 6.984 6.920 6.925 78,371 -0.04(-0.64%)
Apr 14, 2014 6.984 6.989 6.945 6.969 103,643 +0.01(+0.14%)
Apr 11, 2014 6.969 7.004 6.960 6.960 126,545 -0.04(-0.57%)
Apr 10, 2014 7.009 7.009 6.990 7.000 97,442 -0.01(-0.14%)
Apr 09, 2014 7.014 7.019 6.995 7.009 97,863 +0.01(+0.14%)
Apr 08, 2014 7.014 7.014 6.990 7.000 139,491 +0.00(+0.00%)
Apr 07, 2014 7.049 7.049 7.000 7.000 85,326 -0.03(-0.49%)
Apr 04, 2014 7.029 7.094 7.024 7.034 188,889 +0.01(+0.14%)
Apr 03, 2014 7.014 7.024 6.995 7.024 98,978 +0.03(+0.50%)
Apr 02, 2014 7.000 7.009 6.990 6.990 281,821 -0.01(-0.14%)
Apr 01, 2014 7.064 7.064 7.000 7.000 133,758 -0.05(-0.70%)
Mar 31, 2014 7.099 7.143 7.049 7.049 576,122 -0.04(-0.56%)
Mar 28, 2014 7.044 7.089 7.039 7.089 232,330 +0.04(+0.56%)
Mar 27, 2014 7.009 7.054 6.995 7.049 164,983 +0.05(+0.71%)
Mar 26, 2014 7.019 7.024 6.995 7.000 187,120 -0.01(-0.14%)
Mar 25, 2014 7.005 7.024 7.005 7.009 157,929 +0.01(+0.21%)
Mar 24, 2014 7.000 7.005 6.975 6.995 130,667 +0.00(+0.00%)
Mar 21, 2014 7.000 7.014 6.995 6.995 124,203 -0.00(-0.07%)
Mar 20, 2014 6.955 7.000 6.955 7.000 166,256 +0.00(+0.07%)
Mar 19, 2014 7.000 7.011 6.990 6.995 75,922 -0.00(-0.00%)
Mar 18, 2014 6.995 7.005 6.980 6.995 90,449 +0.00(+0.07%)
Mar 17, 2014 6.990 7.000 6.980 6.990 139,748 +0.00(+0.07%)
Mar 14, 2014 6.995 6.995 6.965 6.985 97,257 -0.02(-0.28%)
Mar 13, 2014 6.990 7.005 6.975 7.005 110,860 +0.01(+0.21%)
Mar 12, 2014 6.950 7.005 6.935 6.990 219,086 +0.03(+0.42%)
Mar 11, 2014 6.955 6.980 6.931 6.960 137,871 +0.00(+0.00%)
Mar 10, 2014 6.965 6.985 6.950 6.960 138,488 -0.01(-0.14%)
Mar 07, 2014 6.975 6.980 6.955 6.970 120,227 +0.00(+0.00%)
Mar 06, 2014 6.950 6.970 6.945 6.970 95,874 +0.01(+0.21%)
Mar 05, 2014 6.960 6.960 6.936 6.955 63,968 -0.00(-0.07%)
Mar 04, 2014 6.970 6.975 6.936 6.960 186,281 -0.01(-0.14%)
Mar 03, 2014 6.936 6.970 6.926 6.970 209,402 +0.01(+0.21%)
Feb 28, 2014 6.950 6.969 6.936 6.955 200,142 +0.02(+0.28%)
Feb 27, 2014 6.916 6.936 6.911 6.936 145,398 +0.01(+0.14%)
Feb 26, 2014 6.936 6.936 6.911 6.926 120,850 +0.00(+0.00%)
Feb 25, 2014 6.955 6.958 6.916 6.926 198,540 -0.02(-0.35%)
Feb 24, 2014 6.950 6.965 6.931 6.950 167,287 -0.01(-0.21%)
Feb 21, 2014 6.965 6.970 6.936 6.965 132,678 +0.02(+0.28%)
Feb 20, 2014 6.936 6.965 6.926 6.945 197,123 +0.00(+0.07%)
Feb 19, 2014 6.950 6.950 6.916 6.941 174,989 -0.01(-0.14%)
Feb 18, 2014 6.936 6.955 6.921 6.950 148,474 +0.01(+0.21%)
Feb 14, 2014 6.881 6.936 6.936 6.936 98,663 +0.04(+0.64%)
Feb 13, 2014 6.872 6.911 6.872 6.891 140,477 +0.01(+0.14%)
Feb 12, 2014 6.906 6.906 6.881 6.881 114,199 -0.01(-0.13%)
Feb 11, 2014 6.885 6.900 6.880 6.890 145,460 -0.01(-0.14%)
Feb 10, 2014 6.890 6.905 6.885 6.900 98,817 +0.01(+0.14%)
Feb 07, 2014 6.885 6.929 6.880 6.890 160,812 +0.00(+0.00%)
Feb 06, 2014 6.880 6.900 6.870 6.890 101,191 +0.00(+0.00%)
Feb 05, 2014 6.905 6.905 6.870 6.890 97,617 -0.02(-0.35%)
Feb 04, 2014 6.890 6.915 6.873 6.915 150,505 +0.00(+0.07%)
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.