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 (%)
Jun 30, 2005 6.492 6.567 6.492 6.567 168,465 +0.07(+1.08%)
Jun 29, 2005 6.541 6.541 6.496 6.496 210,514 -0.04(-0.57%)
Jun 28, 2005 6.415 6.533 6.411 6.533 227,226 +0.10(+1.50%)
Jun 27, 2005 6.492 6.507 6.407 6.437 261,728 -0.06(-0.91%)
Jun 24, 2005 6.526 6.533 6.455 6.496 243,399 -0.02(-0.28%)
Jun 23, 2005 6.515 6.544 6.485 6.515 242,860 -0.01(-0.23%)
Jun 22, 2005 6.504 6.567 6.485 6.530 314,828 +0.04(+0.63%)
Jun 21, 2005 6.455 6.522 6.415 6.489 289,761 +0.00(+0.06%)
Jun 20, 2005 6.455 6.492 6.440 6.485 282,753 +0.03(+0.46%)
Jun 17, 2005 6.389 6.455 6.389 6.455 175,743 +0.07(+1.05%)
Jun 16, 2005 6.437 6.444 6.381 6.389 196,498 -0.02(-0.35%)
Jun 15, 2005 6.444 6.466 6.400 6.411 150,136 -0.03(-0.52%)
Jun 14, 2005 6.444 6.444 6.411 6.444 189,220 +0.02(+0.29%)
Jun 13, 2005 6.474 6.474 6.422 6.426 177,630 -0.05(-0.80%)
Jun 10, 2005 6.466 6.492 6.429 6.478 160,918 +0.02(+0.24%)
Jun 09, 2005 6.474 6.500 6.422 6.462 240,434 -0.01(-0.18%)
Jun 08, 2005 6.485 6.511 6.463 6.474 186,794 -0.05(-0.80%)
Jun 07, 2005 6.537 6.559 6.500 6.526 194,611 -0.03(-0.45%)
Jun 06, 2005 6.518 6.559 6.515 6.555 128,303 +0.00(+0.00%)
Jun 03, 2005 6.555 6.563 6.541 6.555 167,657 +0.00(+0.00%)
Jun 02, 2005 6.544 6.563 6.511 6.555 170,622 +0.03(+0.51%)
Jun 01, 2005 6.466 6.574 6.437 6.522 256,337 +0.07(+1.03%)
May 31, 2005 6.433 6.470 6.403 6.455 203,506 +0.04(+0.58%)
May 27, 2005 6.377 6.418 6.329 6.418 344,478 +0.10(+1.59%)
May 26, 2005 6.329 6.377 6.300 6.318 182,212 +0.01(+0.24%)
May 25, 2005 6.325 6.348 6.296 6.303 308,629 -0.03(-0.41%)
May 24, 2005 6.340 6.344 6.292 6.329 454,722 +0.01(+0.12%)
May 23, 2005 6.351 6.407 6.288 6.322 436,932 -0.04(-0.58%)
May 20, 2005 6.422 6.422 6.348 6.359 218,870 -0.01(-0.14%)
May 19, 2005 6.370 6.444 6.355 6.368 266,041 -0.04(-0.56%)
May 18, 2005 6.415 6.459 6.392 6.403 184,908 -0.01(-0.23%)
May 17, 2005 6.481 6.485 6.385 6.418 277,362 -0.03(-0.40%)
May 16, 2005 6.492 6.507 6.444 6.444 200,811 -0.09(-1.42%)
May 13, 2005 6.515 6.559 6.511 6.537 223,992 +0.01(+0.17%)
May 12, 2005 6.526 6.552 6.515 6.526 155,527 -0.05(-0.79%)
May 11, 2005 6.604 6.607 6.574 6.578 84,906 -0.01(-0.23%)
May 10, 2005 6.619 6.622 6.570 6.593 178,978 +0.01(+0.11%)
May 09, 2005 6.600 6.630 6.570 6.585 110,513 +0.01(+0.11%)
May 06, 2005 6.589 6.607 6.548 6.578 177,899 -0.02(-0.30%)
May 05, 2005 6.593 6.611 6.578 6.598 94,071 +0.02(+0.30%)
May 04, 2005 6.596 6.637 6.559 6.578 181,403 +0.00(+0.06%)
May 03, 2005 6.656 6.659 6.563 6.574 194,342 -0.07(-1.06%)
May 02, 2005 6.645 6.711 6.641 6.645 172,778 +0.00(+0.06%)
Apr 29, 2005 6.667 6.667 6.626 6.641 103,774 +0.01(+0.17%)
Apr 28, 2005 6.652 6.693 6.622 6.630 157,414 +0.00(+0.00%)
Apr 27, 2005 6.607 6.693 6.607 6.630 171,700 -0.03(-0.45%)
Apr 26, 2005 6.645 6.659 6.578 6.659 260,650 +0.07(+1.01%)
Apr 25, 2005 6.626 6.656 6.585 6.593 194,611 -0.02(-0.28%)
Apr 22, 2005 6.585 6.615 6.537 6.611 206,202 +0.03(+0.39%)
Apr 21, 2005 6.604 6.607 6.570 6.585 168,735 -0.01(-0.11%)
Apr 20, 2005 6.548 6.619 6.541 6.593 172,239 +0.04(+0.68%)
Apr 19, 2005 6.559 6.645 6.500 6.548 233,156 -0.00(-0.06%)
Apr 18, 2005 6.585 6.641 6.552 6.552 187,064 -0.06(-0.95%)
Apr 15, 2005 6.685 6.685 6.589 6.615 253,642 -0.08(-1.16%)
Apr 14, 2005 6.674 6.700 6.674 6.693 340,435 +0.01(+0.11%)
Apr 13, 2005 6.682 6.693 6.678 6.685 223,183 -0.02(-0.28%)
Apr 12, 2005 6.696 6.710 6.670 6.704 152,293 +0.01(+0.11%)
Apr 11, 2005 6.726 6.730 6.689 6.696 201,619 +0.00(+0.06%)
Apr 08, 2005 6.700 6.745 6.670 6.693 203,776 -0.03(-0.50%)
Apr 07, 2005 6.737 6.756 6.715 6.726 191,377 -0.01(-0.17%)
Apr 06, 2005 6.737 6.748 6.715 6.737 162,266 +0.00(+0.00%)
Apr 05, 2005 6.767 6.774 6.722 6.737 95,688 -0.01(-0.22%)
Apr 04, 2005 6.756 6.778 6.722 6.752 174,395 -0.03(-0.49%)
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.