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 29, 2011 6.330 6.330 6.221 6.306 242,358 -0.01(-0.13%)
Apr 28, 2011 6.386 6.386 6.286 6.314 309,791 -0.09(-1.45%)
Apr 27, 2011 6.366 6.406 6.322 6.406 210,613 +0.02(+0.32%)
Apr 26, 2011 6.366 6.419 6.334 6.386 277,330 +0.01(+0.19%)
Apr 25, 2011 6.386 6.398 6.354 6.374 200,877 -0.04(-0.57%)
Apr 21, 2011 6.338 6.415 6.334 6.410 294,500 +0.05(+0.82%)
Apr 20, 2011 6.342 6.390 6.338 6.358 175,557 +0.04(+0.64%)
Apr 19, 2011 6.282 6.346 6.269 6.318 168,396 +0.03(+0.51%)
Apr 18, 2011 6.221 6.286 6.221 6.286 142,238 +0.04(+0.71%)
Apr 15, 2011 6.237 6.269 6.229 6.241 147,142 -0.01(-0.13%)
Apr 14, 2011 6.181 6.249 6.181 6.249 172,166 +0.06(+1.04%)
Apr 13, 2011 6.157 6.213 6.157 6.185 159,730 +0.02(+0.39%)
Apr 12, 2011 6.146 6.170 6.106 6.161 150,517 -0.01(-0.21%)
Apr 11, 2011 6.166 6.194 6.154 6.174 144,715 +0.00(+0.00%)
Apr 08, 2011 6.102 6.182 6.095 6.174 176,693 +0.06(+0.98%)
Apr 07, 2011 6.053 6.114 6.053 6.114 127,675 +0.04(+0.74%)
Apr 06, 2011 6.001 6.069 6.001 6.069 132,549 +0.08(+1.26%)
Apr 05, 2011 5.885 5.993 5.885 5.993 161,472 +0.08(+1.36%)
Apr 04, 2011 5.977 5.981 5.913 5.913 281,433 -0.05(-0.81%)
Apr 01, 2011 5.969 6.001 5.949 5.961 191,700 -0.02(-0.27%)
Mar 31, 2011 6.037 6.037 5.969 5.977 253,954 -0.04(-0.60%)
Mar 30, 2011 6.001 6.037 5.969 6.013 207,121 +0.05(+0.81%)
Mar 29, 2011 6.017 6.053 5.957 5.965 218,388 -0.06(-0.93%)
Mar 28, 2011 6.122 6.134 6.017 6.021 206,594 -0.08(-1.31%)
Mar 25, 2011 6.174 6.174 6.102 6.102 172,380 -0.06(-0.98%)
Mar 24, 2011 6.186 6.206 6.134 6.162 135,792 -0.04(-0.65%)
Mar 23, 2011 6.118 6.202 6.069 6.202 152,043 +0.08(+1.31%)
Mar 22, 2011 5.989 6.122 5.953 6.122 217,897 +0.11(+1.88%)
Mar 21, 2011 6.178 6.182 5.985 6.009 710,093 -0.16(-2.61%)
Mar 18, 2011 6.250 6.250 6.170 6.170 73,199 -0.06(-1.03%)
Mar 17, 2011 6.242 6.286 6.214 6.234 87,742 +0.01(+0.19%)
Mar 16, 2011 6.250 6.302 6.202 6.222 154,605 -0.06(-0.92%)
Mar 15, 2011 6.282 6.302 6.234 6.280 147,863 -0.01(-0.23%)
Mar 14, 2011 6.354 6.354 6.282 6.294 106,649 -0.06(-1.01%)
Mar 11, 2011 6.338 6.362 6.282 6.358 140,092 +0.03(+0.49%)
Mar 10, 2011 6.379 6.383 6.319 6.327 158,806 -0.08(-1.18%)
Mar 09, 2011 6.315 6.407 6.171 6.403 410,039 +0.12(+1.84%)
Mar 08, 2011 6.359 6.359 6.287 6.287 153,314 -0.09(-1.48%)
Mar 07, 2011 6.343 6.402 6.327 6.381 117,889 +0.03(+0.54%)
Mar 04, 2011 6.375 6.375 6.304 6.347 105,118 -0.03(-0.50%)
Mar 03, 2011 6.395 6.411 6.323 6.379 220,150 +0.00(+0.06%)
Mar 02, 2011 6.403 6.507 6.371 6.375 271,888 -0.06(-0.93%)
Mar 01, 2011 6.347 6.435 6.335 6.435 255,807 +0.08(+1.19%)
Feb 28, 2011 6.363 6.363 6.323 6.359 183,028 +0.06(+0.89%)
Feb 25, 2011 6.335 6.351 6.279 6.303 151,166 -0.04(-0.69%)
Feb 24, 2011 6.399 6.415 6.299 6.347 208,850 -0.04(-0.69%)
Feb 23, 2011 6.291 6.415 6.211 6.391 369,900 +0.08(+1.23%)
Feb 22, 2011 6.315 6.319 6.247 6.313 237,975 -0.01(-0.22%)
Feb 18, 2011 6.355 6.371 6.323 6.327 184,387 -0.01(-0.19%)
Feb 17, 2011 6.371 6.399 6.339 6.339 185,803 -0.06(-0.93%)
Feb 16, 2011 6.363 6.399 6.337 6.399 107,246 +0.03(+0.50%)
Feb 15, 2011 6.383 6.387 6.343 6.367 136,316 -0.03(-0.44%)
Feb 14, 2011 6.475 6.475 6.367 6.395 117,260 -0.06(-0.99%)
Feb 11, 2011 6.355 6.475 6.331 6.459 170,442 +0.11(+1.73%)
Feb 10, 2011 6.353 6.377 6.329 6.349 169,439 +0.00(+0.06%)
Feb 09, 2011 6.393 6.401 6.341 6.345 275,191 -0.05(-0.75%)
Feb 08, 2011 6.397 6.405 6.373 6.393 274,471 +0.01(+0.19%)
Feb 07, 2011 6.369 6.468 6.333 6.381 335,686 +0.01(+0.19%)
Feb 04, 2011 6.516 6.516 6.337 6.369 599,245 -0.14(-2.08%)
Feb 03, 2011 6.305 6.822 6.285 6.504 1,165,667 +0.18(+2.89%)
Feb 02, 2011 6.274 6.337 6.274 6.321 137,404 +0.04(+0.57%)
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.