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 29, 2016 7.198 7.271 7.187 7.221 263,468 +0.03(+0.39%)
Apr 28, 2016 7.148 7.215 7.142 7.193 249,569 +0.04(+0.63%)
Apr 27, 2016 7.159 7.184 7.148 7.148 56,902 -0.03(-0.39%)
Apr 26, 2016 7.142 7.176 7.137 7.176 107,993 +0.03(+0.47%)
Apr 25, 2016 7.108 7.142 7.108 7.142 58,725 +0.02(+0.24%)
Apr 22, 2016 7.125 7.148 7.120 7.125 41,060 -0.00(-0.02%)
Apr 21, 2016 7.137 7.148 7.125 7.126 49,942 +0.02(+0.33%)
Apr 20, 2016 7.148 7.148 7.097 7.103 101,502 -0.03(-0.47%)
Apr 19, 2016 7.137 7.137 7.103 7.137 67,157 +0.02(+0.24%)
Apr 18, 2016 7.052 7.120 7.052 7.120 127,099 +0.08(+1.11%)
Apr 15, 2016 7.064 7.069 7.036 7.041 54,599 -0.01(-0.08%)
Apr 14, 2016 7.103 7.103 7.036 7.047 96,379 -0.03(-0.48%)
Apr 13, 2016 7.047 7.092 7.024 7.080 125,332 +0.05(+0.70%)
Apr 12, 2016 7.014 7.064 7.014 7.031 102,092 +0.01(+0.16%)
Apr 11, 2016 7.014 7.056 7.014 7.020 94,589 +0.02(+0.24%)
Apr 08, 2016 7.076 7.076 7.003 7.003 89,368 -0.03(-0.40%)
Apr 07, 2016 7.070 7.092 7.031 7.031 101,187 -0.03(-0.47%)
Apr 06, 2016 7.042 7.092 7.037 7.064 122,081 +0.02(+0.32%)
Apr 05, 2016 6.997 7.053 6.981 7.042 108,106 +0.03(+0.48%)
Apr 04, 2016 7.092 7.109 7.009 7.009 97,668 -0.07(-0.95%)
Apr 01, 2016 7.165 7.165 7.070 7.076 164,128 -0.08(-1.17%)
Mar 31, 2016 7.109 7.165 7.089 7.159 147,690 +0.08(+1.10%)
Mar 30, 2016 7.154 7.154 7.076 7.081 81,521 -0.03(-0.39%)
Mar 29, 2016 7.081 7.115 7.059 7.109 128,414 +0.07(+0.95%)
Mar 28, 2016 7.070 7.104 7.031 7.042 146,306 +0.01(+0.16%)
Mar 24, 2016 7.131 7.031 7.031 7.031 74,012 -0.08(-1.18%)
Mar 23, 2016 7.159 7.237 7.115 7.115 153,349 -0.07(-0.93%)
Mar 22, 2016 7.204 7.243 7.182 7.182 147,786 -0.02(-0.23%)
Mar 21, 2016 7.187 7.215 7.170 7.198 97,241 -0.02(-0.23%)
Mar 18, 2016 7.232 7.249 7.170 7.215 129,559 +0.00(+0.00%)
Mar 17, 2016 7.159 7.221 7.138 7.215 120,746 +0.08(+1.17%)
Mar 16, 2016 7.131 7.159 7.115 7.131 84,139 +0.03(+0.39%)
Mar 15, 2016 7.020 7.109 7.009 7.104 102,675 +0.08(+1.19%)
Mar 14, 2016 7.003 7.037 6.992 7.020 115,219 +0.00(+0.00%)
Mar 11, 2016 6.942 7.025 6.942 7.020 100,513 +0.09(+1.27%)
Mar 10, 2016 6.965 6.965 6.926 6.931 95,884 +0.01(+0.08%)
Mar 09, 2016 6.954 6.965 6.915 6.926 111,480 +0.01(+0.16%)
Mar 08, 2016 6.909 6.970 6.898 6.915 125,650 -0.02(-0.24%)
Mar 07, 2016 6.820 6.943 6.820 6.931 112,998 +0.04(+0.65%)
Mar 04, 2016 6.854 6.881 6.843 6.887 132,398 +0.03(+0.49%)
Mar 03, 2016 6.798 6.854 6.798 6.854 55,593 +0.03(+0.48%)
Mar 02, 2016 6.804 6.837 6.754 6.821 139,321 +0.02(+0.25%)
Mar 01, 2016 6.715 6.804 6.705 6.804 137,863 +0.11(+1.66%)
Feb 29, 2016 6.709 6.732 6.676 6.693 96,214 -0.01(-0.08%)
Feb 26, 2016 6.659 6.698 6.637 6.698 109,478 +0.07(+1.01%)
Feb 25, 2016 6.609 6.676 6.604 6.632 73,980 +0.02(+0.25%)
Feb 24, 2016 6.576 6.635 6.554 6.615 117,712 +0.03(+0.51%)
Feb 23, 2016 6.648 6.648 6.582 6.582 86,439 -0.06(-0.92%)
Feb 22, 2016 6.609 6.654 6.593 6.643 159,175 +0.06(+0.93%)
Feb 19, 2016 6.509 6.598 6.509 6.582 70,355 +0.03(+0.51%)
Feb 18, 2016 6.570 6.570 6.526 6.548 79,950 -0.03(-0.51%)
Feb 17, 2016 6.509 6.582 6.509 6.582 102,190 +0.09(+1.37%)
Feb 16, 2016 6.520 6.526 6.470 6.493 157,225 -0.02(-0.26%)
Feb 12, 2016 6.565 6.509 6.509 6.509 87,503 -0.04(-0.68%)
Feb 11, 2016 6.576 6.604 6.537 6.554 160,979 -0.05(-0.69%)
Feb 10, 2016 6.616 6.638 6.572 6.599 128,966 +0.03(+0.51%)
Feb 09, 2016 6.533 6.605 6.533 6.566 64,194 +0.00(+0.00%)
Feb 08, 2016 6.643 6.643 6.549 6.566 103,531 -0.11(-1.66%)
Feb 05, 2016 6.682 6.710 6.649 6.677 141,566 -0.01(-0.08%)
Feb 04, 2016 6.721 6.726 6.649 6.682 139,156 -0.07(-1.06%)
Feb 03, 2016 6.726 6.759 6.701 6.754 232,908 +0.03(+0.41%)
Feb 02, 2016 6.671 6.726 6.643 6.726 132,959 +0.04(+0.66%)
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.