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 )

12.92 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2005 6.727 6.727 6.686 6.701 102,845 +0.01(+0.17%)
Apr 28, 2005 6.712 6.753 6.682 6.690 156,004 +0.00(+0.00%)
Apr 27, 2005 6.667 6.753 6.667 6.690 170,162 -0.03(-0.45%)
Apr 26, 2005 6.705 6.720 6.637 6.720 258,315 +0.07(+1.01%)
Apr 25, 2005 6.686 6.716 6.645 6.652 192,868 -0.02(-0.28%)
Apr 22, 2005 6.645 6.675 6.596 6.671 204,355 +0.03(+0.39%)
Apr 21, 2005 6.663 6.667 6.630 6.645 167,224 -0.01(-0.11%)
Apr 20, 2005 6.607 6.678 6.600 6.652 170,696 +0.04(+0.68%)
Apr 19, 2005 6.618 6.705 6.559 6.607 231,068 -0.00(-0.06%)
Apr 18, 2005 6.645 6.701 6.611 6.611 185,389 -0.06(-0.95%)
Apr 15, 2005 6.746 6.746 6.648 6.675 251,370 -0.08(-1.16%)
Apr 14, 2005 6.735 6.761 6.735 6.753 337,386 +0.01(+0.11%)
Apr 13, 2005 6.742 6.753 6.738 6.746 221,184 -0.02(-0.28%)
Apr 12, 2005 6.757 6.770 6.731 6.764 150,929 +0.01(+0.11%)
Apr 11, 2005 6.787 6.791 6.749 6.757 199,814 +0.00(+0.06%)
Apr 08, 2005 6.761 6.806 6.731 6.753 201,951 -0.03(-0.50%)
Apr 07, 2005 6.798 6.817 6.776 6.787 189,663 -0.01(-0.17%)
Apr 06, 2005 6.798 6.809 6.776 6.798 160,813 +0.00(+0.00%)
Apr 05, 2005 6.828 6.836 6.783 6.798 94,831 -0.01(-0.22%)
Apr 04, 2005 6.817 6.839 6.783 6.813 172,833 -0.03(-0.49%)
Apr 01, 2005 6.851 6.881 6.791 6.847 176,573 +0.03(+0.38%)
Mar 31, 2005 6.794 6.888 6.783 6.821 107,119 +0.06(+0.94%)
Mar 30, 2005 6.772 6.794 6.705 6.757 180,580 +0.02(+0.33%)
Mar 29, 2005 6.738 6.791 6.701 6.735 212,369 -0.00(-0.06%)
Mar 28, 2005 6.813 6.869 6.701 6.738 431,951 -0.12(-1.75%)
Mar 24, 2005 6.881 6.933 6.847 6.858 273,809 -0.04(-0.60%)
Mar 23, 2005 7.004 7.004 6.873 6.899 265,261 -0.07(-1.07%)
Mar 22, 2005 7.038 7.068 6.963 6.974 221,451 -0.01(-0.16%)
Mar 21, 2005 7.045 7.064 6.985 6.985 233,739 -0.06(-0.90%)
Mar 18, 2005 7.105 7.113 7.049 7.049 142,915 -0.05(-0.69%)
Mar 17, 2005 7.083 7.131 7.071 7.098 200,615 +0.02(+0.32%)
Mar 16, 2005 7.131 7.143 7.075 7.075 289,036 -0.06(-0.79%)
Mar 15, 2005 7.150 7.158 7.120 7.131 193,670 -0.02(-0.26%)
Mar 14, 2005 7.131 7.150 7.116 7.150 190,197 +0.02(+0.32%)
Mar 11, 2005 7.135 7.143 7.116 7.128 254,843 -0.05(-0.68%)
Mar 10, 2005 7.180 7.184 7.143 7.176 347,537 +0.01(+0.16%)
Mar 09, 2005 7.173 7.173 7.150 7.165 206,759 -0.01(-0.10%)
Mar 08, 2005 7.187 7.195 7.146 7.173 322,694 -0.02(-0.26%)
Mar 07, 2005 7.199 7.202 7.169 7.191 155,203 +0.01(+0.21%)
Mar 04, 2005 7.202 7.214 7.158 7.176 274,076 -0.03(-0.36%)
Mar 03, 2005 7.202 7.202 7.165 7.202 133,832 +0.00(+0.00%)
Mar 02, 2005 7.187 7.202 7.165 7.202 168,025 +0.01(+0.16%)
Mar 01, 2005 7.146 7.195 7.143 7.191 185,923 +0.02(+0.26%)
Feb 28, 2005 7.116 7.173 7.116 7.173 158,141 +0.04(+0.58%)
Feb 25, 2005 7.124 7.154 7.075 7.131 171,498 +0.03(+0.42%)
Feb 24, 2005 7.075 7.101 7.045 7.101 156,271 +0.03(+0.37%)
Feb 23, 2005 7.053 7.090 7.049 7.075 295,180 +0.01(+0.21%)
Feb 22, 2005 7.158 7.158 7.060 7.060 474,157 -0.04(-0.53%)
Feb 18, 2005 7.101 7.113 7.079 7.098 217,979 -0.01(-0.21%)
Feb 17, 2005 7.139 7.139 7.083 7.113 211,567 -0.03(-0.42%)
Feb 16, 2005 7.150 7.161 7.120 7.143 229,198 -0.00(-0.05%)
Feb 15, 2005 7.158 7.161 7.139 7.146 196,074 -0.01(-0.16%)
Feb 14, 2005 7.180 7.180 7.124 7.158 210,232 -0.01(-0.16%)
Feb 11, 2005 7.154 7.180 7.150 7.169 209,163 -0.01(-0.10%)
Feb 10, 2005 7.150 7.180 7.150 7.176 144,785 +0.03(+0.37%)
Feb 09, 2005 7.176 7.184 7.150 7.150 234,541 -0.01(-0.10%)
Feb 08, 2005 7.154 7.184 7.139 7.158 223,588 +0.02(+0.31%)
Feb 07, 2005 7.109 7.146 7.101 7.135 244,959 +0.03(+0.37%)
Feb 04, 2005 7.071 7.109 7.053 7.109 242,020 +0.05(+0.74%)
Feb 03, 2005 7.064 7.071 7.049 7.056 184,587 +0.00(+0.05%)
Feb 02, 2005 7.060 7.068 7.041 7.053 138,641 -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.