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, 2007 7.244 7.273 7.242 7.270 144,976 +0.02(+0.31%)
Apr 27, 2007 7.251 7.259 7.244 7.247 92,698 -0.00(-0.05%)
Apr 26, 2007 7.255 7.259 7.233 7.251 180,276 +0.00(+0.05%)
Apr 25, 2007 7.236 7.288 7.233 7.247 219,889 +0.00(+0.05%)
Apr 24, 2007 7.251 7.262 7.225 7.244 212,074 -0.01(-0.15%)
Apr 23, 2007 7.273 7.288 7.240 7.255 234,979 -0.02(-0.26%)
Apr 20, 2007 7.292 7.311 7.259 7.273 229,859 -0.01(-0.20%)
Apr 19, 2007 7.266 7.288 7.251 7.288 138,508 +0.02(+0.31%)
Apr 18, 2007 7.247 7.266 7.236 7.266 102,399 +0.03(+0.41%)
Apr 17, 2007 7.255 7.259 7.218 7.236 248,183 -0.03(-0.36%)
Apr 16, 2007 7.255 7.270 7.236 7.262 250,339 +0.01(+0.10%)
Apr 13, 2007 7.218 7.262 7.218 7.255 191,055 +0.03(+0.36%)
Apr 12, 2007 7.210 7.229 7.181 7.229 189,708 -0.01(-0.10%)
Apr 11, 2007 7.247 7.247 7.203 7.236 175,156 -0.01(-0.15%)
Apr 10, 2007 7.247 7.247 7.203 7.247 218,003 +0.02(+0.26%)
Apr 09, 2007 7.247 7.273 7.207 7.229 301,808 -0.00(-0.05%)
Apr 05, 2007 7.188 7.236 7.184 7.233 171,923 +0.04(+0.52%)
Apr 04, 2007 7.147 7.199 7.147 7.196 208,032 +0.04(+0.57%)
Apr 03, 2007 7.110 7.158 7.103 7.155 186,474 +0.04(+0.57%)
Apr 02, 2007 7.084 7.114 7.073 7.114 141,742 +0.04(+0.58%)
Mar 30, 2007 7.077 7.088 7.051 7.073 163,839 -0.00(-0.05%)
Mar 29, 2007 7.051 7.106 7.043 7.077 244,950 +0.03(+0.37%)
Mar 28, 2007 7.003 7.051 6.999 7.051 142,011 +0.01(+0.11%)
Mar 27, 2007 7.029 7.043 6.995 7.043 170,845 +0.00(+0.05%)
Mar 26, 2007 7.032 7.043 7.006 7.040 172,462 +0.01(+0.11%)
Mar 23, 2007 6.958 7.032 6.932 7.032 144,976 +0.07(+1.07%)
Mar 22, 2007 6.917 6.958 6.914 6.958 207,224 +0.02(+0.32%)
Mar 21, 2007 6.954 6.969 6.928 6.936 196,445 +0.00(+0.05%)
Mar 20, 2007 6.951 6.980 6.932 6.932 288,604 -0.04(-0.59%)
Mar 19, 2007 6.880 6.973 6.880 6.973 268,744 +0.09(+1.35%)
Mar 16, 2007 6.895 6.925 6.880 6.880 169,228 -0.01(-0.16%)
Mar 15, 2007 6.873 6.902 6.869 6.891 113,717 +0.01(+0.22%)
Mar 14, 2007 6.895 6.906 6.854 6.876 227,704 -0.04(-0.54%)
Mar 13, 2007 6.988 6.984 6.910 6.914 176,234 -0.07(-1.06%)
Mar 12, 2007 6.980 6.991 6.969 6.988 130,155 +0.01(+0.21%)
Mar 09, 2007 6.962 6.991 6.958 6.973 163,839 +0.01(+0.16%)
Mar 08, 2007 6.914 6.984 6.910 6.962 249,261 +0.06(+0.86%)
Mar 07, 2007 6.869 6.928 6.858 6.902 223,661 +0.04(+0.54%)
Mar 06, 2007 6.910 6.939 6.836 6.865 534,902 -0.03(-0.38%)
Mar 05, 2007 6.888 6.932 6.854 6.891 267,585 -0.05(-0.70%)
Mar 02, 2007 6.977 7.003 6.925 6.939 221,775 -0.05(-0.69%)
Mar 01, 2007 7.029 7.029 6.962 6.988 219,754 -0.04(-0.63%)
Feb 28, 2007 6.977 7.062 6.977 7.032 282,137 +0.06(+0.91%)
Feb 27, 2007 7.088 7.121 6.891 6.969 471,845 -0.16(-2.19%)
Feb 26, 2007 7.166 7.166 7.118 7.125 198,062 -0.03(-0.36%)
Feb 23, 2007 7.192 7.192 7.121 7.151 296,688 -0.02(-0.26%)
Feb 22, 2007 7.173 7.210 7.155 7.170 182,163 -0.03(-0.36%)
Feb 21, 2007 7.210 7.210 7.173 7.196 150,904 -0.00(-0.05%)
Feb 20, 2007 7.225 7.236 7.199 7.199 160,874 -0.03(-0.46%)
Feb 16, 2007 7.229 7.255 7.203 7.233 173,001 +0.00(+0.00%)
Feb 15, 2007 7.244 7.255 7.225 7.233 112,100 -0.01(-0.15%)
Feb 14, 2007 7.288 7.370 7.207 7.244 369,831 -0.03(-0.36%)
Feb 13, 2007 7.270 7.292 7.251 7.270 231,870 -0.03(-0.36%)
Feb 12, 2007 7.314 7.318 7.281 7.296 231,018 -0.01(-0.10%)
Feb 09, 2007 7.311 7.325 7.292 7.303 167,072 -0.01(-0.10%)
Feb 08, 2007 7.311 7.329 7.292 7.311 143,628 -0.01(-0.20%)
Feb 07, 2007 7.318 7.351 7.314 7.325 187,283 +0.00(+0.00%)
Feb 06, 2007 7.337 7.344 7.311 7.325 174,887 +0.00(+0.05%)
Feb 05, 2007 7.325 7.363 7.303 7.322 169,767 +0.01(+0.15%)
Feb 02, 2007 7.281 7.351 7.277 7.311 243,602 +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.