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 (%)
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%)
Feb 01, 2007 7.277 7.303 7.273 7.277 100,513 -0.01(-0.10%)
Jan 31, 2007 7.303 7.303 7.236 7.285 108,866 +0.00(+0.05%)
Jan 30, 2007 7.240 7.422 7.233 7.281 412,831 +0.06(+0.87%)
Jan 29, 2007 7.225 7.236 7.199 7.218 189,708 +0.01(+0.10%)
Jan 26, 2007 7.207 7.244 7.181 7.210 181,085 +0.00(+0.05%)
Jan 25, 2007 7.170 7.207 7.155 7.207 219,080 +0.03(+0.41%)
Jan 24, 2007 7.210 7.222 7.170 7.177 296,419 -0.03(-0.41%)
Jan 23, 2007 7.218 7.398 7.196 7.207 275,400 +0.01(+0.15%)
Jan 22, 2007 7.173 7.218 7.170 7.196 195,367 +0.04(+0.52%)
Jan 19, 2007 7.196 7.220 7.158 7.158 269,741 -0.05(-0.72%)
Jan 18, 2007 7.199 7.218 7.184 7.210 182,971 +0.02(+0.26%)
Jan 17, 2007 7.181 7.203 7.166 7.192 168,959 +0.03(+0.36%)
Jan 16, 2007 7.162 7.184 7.144 7.166 133,658 -0.01(-0.10%)
Jan 12, 2007 7.155 7.218 7.155 7.173 177,043 +0.01(+0.16%)
Jan 11, 2007 7.162 7.218 7.151 7.162 217,733 -0.02(-0.31%)
Jan 10, 2007 7.192 7.244 7.184 7.184 195,367 -0.04(-0.56%)
Jan 09, 2007 7.184 7.255 7.181 7.225 128,268 +0.01(+0.21%)
Jan 08, 2007 7.177 7.236 7.173 7.210 167,881 +0.01(+0.21%)
Jan 05, 2007 7.188 7.196 7.177 7.196 110,214 +0.01(+0.09%)
Jan 04, 2007 7.162 7.199 7.158 7.189 161,683 +0.03(+0.38%)
Jan 03, 2007 7.129 7.177 7.129 7.162 160,605 +0.01(+0.16%)
Dec 29, 2006 7.110 7.155 7.110 7.151 98,087 +0.03(+0.47%)
Dec 28, 2006 7.114 7.155 7.114 7.118 145,245 -0.02(-0.31%)
Dec 27, 2006 7.099 7.144 7.092 7.140 128,538 +0.04(+0.58%)
Dec 26, 2006 7.099 7.118 7.095 7.099 115,873 -0.01(-0.21%)
Dec 22, 2006 7.132 7.155 7.088 7.114 168,150 -0.03(-0.42%)
Dec 21, 2006 7.129 7.144 7.114 7.144 159,258 +0.03(+0.47%)
Dec 20, 2006 7.103 7.132 7.099 7.110 152,251 -0.01(-0.10%)
Dec 19, 2006 7.103 7.118 7.092 7.118 175,965 +0.00(+0.00%)
Dec 18, 2006 7.092 7.136 7.092 7.118 304,773 +0.05(+0.68%)
Dec 15, 2006 7.077 7.099 7.066 7.069 167,881 -0.02(-0.26%)
Dec 14, 2006 7.099 7.118 7.073 7.088 187,822 -0.02(-0.26%)
Dec 13, 2006 7.073 7.106 7.062 7.106 253,573 -0.01(-0.21%)
Dec 12, 2006 7.092 7.132 7.088 7.121 289,413 +0.03(+0.42%)
Dec 11, 2006 7.125 7.125 7.077 7.092 195,097 -0.04(-0.52%)
Dec 08, 2006 7.125 7.129 7.106 7.129 127,190 +0.00(+0.05%)
Dec 07, 2006 7.125 7.129 7.106 7.125 154,677 +0.01(+0.10%)
Dec 06, 2006 7.106 7.132 7.092 7.118 350,852 -0.01(-0.10%)
Dec 05, 2006 7.118 7.129 7.106 7.125 97,010 +0.02(+0.26%)
Dec 04, 2006 7.106 7.132 7.092 7.106 185,127 -0.00(-0.05%)
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.