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 30, 2008 5.877 5.892 5.832 5.847 162,314 -0.01(-0.13%)
Apr 29, 2008 5.907 5.915 5.836 5.855 172,884 -0.04(-0.64%)
Apr 28, 2008 5.870 5.941 5.870 5.892 129,147 +0.04(+0.70%)
Apr 25, 2008 5.874 5.896 5.836 5.851 118,627 -0.02(-0.38%)
Apr 24, 2008 5.844 5.892 5.832 5.874 196,734 -0.01(-0.19%)
Apr 23, 2008 5.859 5.896 5.795 5.885 434,945 +0.06(+1.03%)
Apr 22, 2008 5.761 5.825 5.724 5.825 451,860 +0.02(+0.32%)
Apr 21, 2008 5.630 5.806 5.630 5.806 440,451 +0.15(+2.72%)
Apr 18, 2008 5.596 5.653 5.555 5.653 435,878 +0.10(+1.89%)
Apr 17, 2008 5.540 5.548 5.529 5.548 123,032 +0.01(+0.20%)
Apr 16, 2008 5.540 5.548 5.510 5.537 191,156 +0.00(+0.07%)
Apr 15, 2008 5.503 5.540 5.458 5.533 230,758 +0.03(+0.54%)
Apr 14, 2008 5.495 5.529 5.473 5.503 182,605 +0.02(+0.34%)
Apr 11, 2008 5.522 5.522 5.469 5.484 104,448 -0.09(-1.61%)
Apr 10, 2008 5.555 5.585 5.552 5.574 137,991 -0.00(-0.07%)
Apr 09, 2008 5.582 5.585 5.548 5.578 149,860 +0.02(+0.34%)
Apr 08, 2008 5.548 5.570 5.522 5.559 128,222 +0.01(+0.27%)
Apr 07, 2008 5.555 5.626 5.540 5.544 293,606 -0.01(-0.20%)
Apr 04, 2008 5.529 5.596 5.529 5.555 144,250 +0.00(+0.07%)
Apr 03, 2008 5.544 5.608 5.537 5.552 144,518 -0.04(-0.80%)
Apr 02, 2008 5.488 5.611 5.488 5.596 196,434 +0.08(+1.49%)
Apr 01, 2008 5.428 5.514 5.428 5.514 195,272 +0.08(+1.52%)
Mar 31, 2008 5.406 5.432 5.372 5.432 79,872 +0.02(+0.42%)
Mar 28, 2008 5.465 5.514 5.376 5.409 210,499 -0.04(-0.76%)
Mar 27, 2008 5.447 5.492 5.394 5.450 109,523 +0.00(+0.07%)
Mar 26, 2008 5.439 5.462 5.361 5.447 324,511 +0.07(+1.25%)
Mar 25, 2008 5.439 5.439 5.334 5.379 126,085 -0.04(-0.76%)
Mar 24, 2008 5.428 5.443 5.383 5.421 151,925 -0.03(-0.55%)
Mar 21, 2008 5.226 5.450 5.196 5.450 189,756 +0.00(+0.00%)
Mar 20, 2008 5.226 5.450 5.196 5.450 189,756 +0.27(+5.13%)
Mar 19, 2008 5.237 5.260 5.177 5.185 202,218 -0.03(-0.65%)
Mar 18, 2008 5.132 5.253 5.132 5.218 286,097 +0.11(+2.12%)
Mar 17, 2008 5.054 5.125 5.005 5.110 566,208 -0.12(-2.36%)
Mar 14, 2008 5.301 5.301 5.233 5.233 192,486 -0.07(-1.41%)
Mar 13, 2008 5.346 5.346 5.286 5.308 225,725 -0.03(-0.56%)
Mar 12, 2008 5.458 5.477 5.323 5.338 173,902 -0.17(-3.06%)
Mar 11, 2008 5.406 5.518 5.376 5.507 241,219 +0.11(+2.01%)
Mar 10, 2008 5.514 5.514 5.379 5.398 178,577 -0.12(-2.24%)
Mar 07, 2008 5.473 5.525 5.473 5.522 190,875 +0.00(+0.07%)
Mar 06, 2008 5.522 5.559 5.495 5.518 353,379 -0.03(-0.54%)
Mar 05, 2008 5.529 5.611 5.529 5.548 260,185 -0.01(-0.20%)
Mar 04, 2008 5.316 5.578 5.316 5.559 213,638 -0.02(-0.40%)
Mar 03, 2008 5.555 5.604 5.510 5.582 196,969 +0.01(+0.20%)
Feb 29, 2008 5.615 5.615 5.544 5.570 117,107 -0.10(-1.78%)
Feb 28, 2008 5.619 5.671 5.615 5.671 213,333 -0.01(-0.26%)
Feb 27, 2008 5.698 5.709 5.637 5.686 398,292 -0.04(-0.65%)
Feb 26, 2008 5.615 5.724 5.540 5.724 497,742 +0.19(+3.45%)
Feb 25, 2008 5.394 5.537 5.394 5.533 562,044 +0.14(+2.57%)
Feb 22, 2008 5.368 5.394 5.327 5.394 191,837 +0.01(+0.28%)
Feb 21, 2008 5.286 5.379 5.282 5.379 428,633 +0.03(+0.63%)
Feb 20, 2008 5.319 5.372 5.316 5.346 301,177 -0.03(-0.63%)
Feb 19, 2008 5.241 5.402 5.241 5.379 483,264 +0.09(+1.77%)
Feb 18, 2008 5.129 5.312 5.129 5.286 0 +0.00(+0.00%)
Feb 15, 2008 5.129 5.312 5.129 5.286 512,598 +0.02(+0.43%)
Feb 14, 2008 5.338 5.350 5.241 5.263 907,845 -0.07(-1.40%)
Feb 13, 2008 5.436 5.447 5.334 5.338 624,520 -0.13(-2.40%)
Feb 12, 2008 5.436 5.522 5.436 5.469 687,149 -0.05(-0.95%)
Feb 11, 2008 5.634 5.634 5.503 5.522 889,087 -0.17(-2.96%)
Feb 08, 2008 5.686 5.750 5.604 5.690 291,368 -0.01(-0.20%)
Feb 07, 2008 5.817 5.817 5.679 5.701 210,945 -0.04(-0.78%)
Feb 06, 2008 5.866 5.888 5.731 5.746 234,808 -0.09(-1.48%)
Feb 05, 2008 5.915 5.915 5.821 5.832 216,509 -0.10(-1.64%)
Feb 04, 2008 5.930 5.938 5.892 5.930 146,922 -0.02(-0.38%)
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.