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, 2009 3.700 3.711 3.655 3.655 198,808 -0.02(-0.61%)
Apr 29, 2009 3.614 3.678 3.611 3.678 189,942 +0.07(+1.95%)
Apr 28, 2009 3.614 3.637 3.578 3.607 194,696 -0.01(-0.41%)
Apr 27, 2009 3.592 3.622 3.592 3.622 151,613 +0.01(+0.41%)
Apr 24, 2009 3.618 3.674 3.592 3.607 137,067 -0.04(-1.02%)
Apr 23, 2009 3.663 3.666 3.548 3.644 273,347 +0.01(+0.20%)
Apr 22, 2009 3.518 3.646 3.518 3.637 180,899 +0.05(+1.34%)
Apr 21, 2009 3.559 3.592 3.529 3.588 258,674 +0.01(+0.31%)
Apr 20, 2009 3.659 3.661 3.540 3.577 312,188 -0.09(-2.53%)
Apr 17, 2009 3.618 3.689 3.618 3.670 265,395 +0.04(+1.02%)
Apr 16, 2009 3.655 3.666 3.618 3.633 107,670 -0.00(-0.10%)
Apr 15, 2009 3.637 3.655 3.596 3.637 295,540 +0.03(+0.82%)
Apr 14, 2009 3.652 3.652 3.607 3.607 154,768 -0.03(-0.72%)
Apr 13, 2009 3.640 3.640 3.566 3.633 127,816 +0.01(+0.41%)
Apr 09, 2009 3.655 3.655 3.525 3.618 309,868 +0.09(+2.42%)
Apr 08, 2009 3.429 3.544 3.429 3.533 113,819 +0.11(+3.14%)
Apr 07, 2009 3.414 3.425 3.392 3.425 142,836 +0.00(+0.00%)
Apr 06, 2009 3.525 3.525 3.407 3.425 230,339 -0.07(-2.12%)
Apr 03, 2009 3.529 3.566 3.466 3.499 264,522 +0.01(+0.43%)
Apr 02, 2009 3.477 3.540 3.473 3.485 198,927 +0.09(+2.51%)
Apr 01, 2009 3.344 3.459 3.323 3.399 253,743 +0.02(+0.55%)
Mar 31, 2009 3.355 3.451 3.310 3.381 97,621 +0.12(+3.52%)
Mar 30, 2009 3.370 3.370 3.180 3.266 83,363 -0.11(-3.30%)
Mar 26, 2009 3.336 3.377 3.303 3.377 382,157 +0.10(+3.06%)
Mar 25, 2009 3.255 3.325 3.255 3.277 105,835 +0.02(+0.68%)
Mar 24, 2009 3.180 3.262 3.180 3.255 133,283 +0.01(+0.34%)
Mar 23, 2009 3.221 3.243 3.213 3.243 176,178 +0.14(+4.55%)
Mar 20, 2009 3.143 3.154 3.084 3.102 122,060 +0.00(+0.12%)
Mar 19, 2009 3.277 3.277 3.099 3.099 175,787 -0.11(-3.36%)
Mar 18, 2009 3.191 3.206 3.136 3.206 138,338 +0.04(+1.17%)
Mar 17, 2009 3.173 3.214 3.136 3.169 143,857 -0.02(-0.70%)
Mar 16, 2009 3.277 3.280 3.154 3.191 200,058 -0.03(-0.92%)
Mar 13, 2009 3.255 3.266 3.191 3.221 0 -0.01(-0.23%)
Mar 12, 2009 3.080 3.229 3.036 3.229 336,719 +0.15(+4.82%)
Mar 11, 2009 3.047 3.102 3.047 3.080 162,712 +0.01(+0.48%)
Mar 10, 2009 2.935 3.076 2.895 3.065 580,251 +0.13(+4.56%)
Mar 09, 2009 3.021 3.106 2.932 2.932 896,558 -0.18(-5.84%)
Mar 06, 2009 3.028 3.113 3.013 3.113 0 +0.07(+2.44%)
Mar 05, 2009 2.995 3.096 2.984 3.039 318,481 -0.06(-1.91%)
Mar 04, 2009 3.039 3.113 3.010 3.098 232,788 -0.06(-1.89%)
Mar 02, 2009 3.191 3.243 3.128 3.158 289,087 -0.13(-4.06%)
Feb 27, 2009 3.273 3.332 3.229 3.292 0 -0.07(-2.10%)
Feb 26, 2009 3.347 3.392 3.340 3.362 404,860 -0.01(-0.22%)
Feb 25, 2009 3.280 3.373 3.261 3.370 227,596 +0.12(+3.53%)
Feb 24, 2009 3.225 3.258 3.128 3.255 145,215 +0.09(+2.81%)
Feb 23, 2009 3.191 3.225 3.136 3.165 139,279 -0.04(-1.27%)
Feb 20, 2009 3.139 3.206 3.117 3.206 234,139 +0.00(+0.00%)
Feb 19, 2009 3.421 3.436 3.117 3.206 410,775 -0.20(-5.88%)
Feb 18, 2009 3.652 3.652 3.358 3.407 403,682 -0.23(-6.33%)
Feb 17, 2009 3.659 3.659 3.470 3.637 577,190 -0.03(-0.71%)
Feb 13, 2009 3.700 3.704 3.637 3.663 288,645 -0.06(-1.60%)
Feb 12, 2009 3.592 3.722 3.588 3.722 541,755 +0.09(+2.56%)
Feb 11, 2009 3.544 3.652 3.507 3.629 351,467 +0.03(+0.82%)
Feb 10, 2009 3.592 3.600 3.588 3.600 88,597 +0.00(+0.00%)
Feb 09, 2009 3.600 3.600 3.566 3.600 201,974 +0.00(+0.00%)
Feb 06, 2009 3.592 3.600 3.585 3.600 126,891 +0.02(+0.52%)
Feb 05, 2009 3.592 3.592 3.525 3.581 249,083 -0.01(-0.21%)
Feb 04, 2009 3.655 3.692 3.574 3.588 208,250 -0.04(-1.23%)
Feb 03, 2009 3.570 3.633 3.559 3.633 129,414 +0.05(+1.35%)
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.