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, 2020 7.501 7.522 7.430 7.522 88,040 -0.02(-0.28%)
Apr 29, 2020 7.408 7.544 7.408 7.544 166,879 +0.14(+1.83%)
Apr 28, 2020 7.380 7.453 7.358 7.408 145,400 -0.01(-0.19%)
Apr 27, 2020 7.444 7.465 7.287 7.423 91,450 -0.04(-0.57%)
Apr 24, 2020 7.458 7.494 7.430 7.465 96,302 -0.01(-0.10%)
Apr 23, 2020 7.480 7.494 7.408 7.472 89,997 -0.01(-0.10%)
Apr 22, 2020 7.344 7.501 7.344 7.480 93,269 +0.14(+1.94%)
Apr 21, 2020 7.316 7.358 7.209 7.337 127,605 -0.04(-0.48%)
Apr 20, 2020 7.465 7.501 7.358 7.373 176,620 -0.10(-1.33%)
Apr 17, 2020 7.615 7.615 7.458 7.472 244,966 +0.05(+0.67%)
Apr 16, 2020 7.458 7.458 7.337 7.423 213,975 -0.07(-0.95%)
Apr 15, 2020 7.415 7.544 7.323 7.494 246,739 -0.09(-1.22%)
Apr 14, 2020 7.558 7.686 7.515 7.586 295,811 +0.12(+1.59%)
Apr 13, 2020 7.631 7.638 7.362 7.468 132,184 -0.16(-2.13%)
Apr 09, 2020 7.638 7.921 7.609 7.631 502,129 +0.18(+2.37%)
Apr 08, 2020 7.348 7.574 7.284 7.454 825,343 +0.24(+3.33%)
Apr 07, 2020 7.107 7.284 7.090 7.213 292,728 +0.25(+3.66%)
Apr 06, 2020 6.711 6.994 6.711 6.959 176,902 +0.25(+3.69%)
Apr 03, 2020 6.817 6.817 6.641 6.711 129,809 -0.12(-1.76%)
Apr 02, 2020 6.697 6.831 6.648 6.831 226,188 +0.16(+2.33%)
Apr 01, 2020 6.754 6.815 6.591 6.676 409,823 -0.26(-3.77%)
Mar 31, 2020 6.846 7.029 6.704 6.938 483,786 +0.21(+3.15%)
Mar 30, 2020 6.626 6.747 6.492 6.725 268,798 +0.10(+1.49%)
Mar 27, 2020 6.351 6.782 6.351 6.626 428,881 +0.10(+1.52%)
Mar 26, 2020 6.365 6.860 6.336 6.527 339,174 +0.16(+2.44%)
Mar 25, 2020 5.848 6.499 5.848 6.372 197,451 +0.47(+8.03%)
Mar 24, 2020 5.679 6.008 5.543 5.898 292,651 +0.34(+6.11%)
Mar 23, 2020 5.629 5.757 5.410 5.559 332,260 -0.36(-6.09%)
Mar 20, 2020 5.707 6.248 5.707 5.919 423,084 +0.27(+4.76%)
Mar 19, 2020 5.226 5.728 5.092 5.650 279,840 +0.28(+5.27%)
Mar 18, 2020 6.549 6.647 5.130 5.368 341,869 -1.57(-22.63%)
Mar 17, 2020 6.860 7.022 6.725 6.938 381,206 +0.10(+1.45%)
Mar 16, 2020 7.008 7.034 6.725 6.839 215,924 -0.57(-7.73%)
Mar 13, 2020 7.433 7.493 7.220 7.411 233,459 +0.27(+3.83%)
Mar 12, 2020 7.587 7.587 6.991 7.138 304,629 -0.63(-8.13%)
Mar 11, 2020 7.966 7.980 7.742 7.770 194,389 -0.25(-3.06%)
Mar 10, 2020 8.043 8.043 7.812 8.015 263,493 +0.14(+1.78%)
Mar 09, 2020 8.043 8.072 7.763 7.875 334,274 -0.62(-7.27%)
Mar 06, 2020 8.542 8.542 8.430 8.493 181,228 -0.12(-1.39%)
Mar 05, 2020 8.780 8.794 8.563 8.612 150,310 -0.23(-2.62%)
Mar 04, 2020 8.738 8.914 8.710 8.844 236,192 +0.18(+2.02%)
Mar 03, 2020 8.675 8.787 8.668 8.668 105,594 +0.01(+0.16%)
Mar 02, 2020 8.479 8.679 8.465 8.654 170,638 +0.15(+1.82%)
Feb 28, 2020 8.591 8.654 8.444 8.500 315,582 -0.22(-2.50%)
Feb 27, 2020 8.907 8.907 8.648 8.717 308,352 -0.23(-2.59%)
Feb 26, 2020 8.984 9.047 8.949 8.949 93,225 -0.02(-0.23%)
Feb 25, 2020 9.103 9.103 8.949 8.970 331,081 -0.08(-0.85%)
Feb 24, 2020 9.131 9.152 9.026 9.047 162,025 -0.13(-1.38%)
Feb 21, 2020 9.209 9.212 9.159 9.174 74,372 -0.03(-0.31%)
Feb 20, 2020 9.202 9.209 9.188 9.202 79,992 +0.03(+0.31%)
Feb 19, 2020 9.223 9.223 9.152 9.174 111,538 -0.01(-0.15%)
Feb 18, 2020 9.166 9.202 9.152 9.188 105,960 +0.04(+0.46%)
Feb 14, 2020 9.166 9.181 9.131 9.145 64,398 +0.01(+0.08%)
Feb 13, 2020 9.202 9.222 9.124 9.138 117,034 -0.04(-0.49%)
Feb 12, 2020 9.239 9.239 9.148 9.183 132,473 -0.03(-0.38%)
Feb 11, 2020 9.211 9.218 9.183 9.218 64,469 +0.03(+0.30%)
Feb 10, 2020 9.176 9.197 9.162 9.190 71,858 +0.02(+0.23%)
Feb 07, 2020 9.134 9.190 9.127 9.169 113,356 +0.06(+0.61%)
Feb 06, 2020 9.162 9.162 9.092 9.113 132,284 -0.02(-0.23%)
Feb 05, 2020 9.176 9.176 9.134 9.134 62,610 -0.01(-0.15%)
Feb 04, 2020 9.169 9.178 9.148 9.148 78,480 -0.01(-0.15%)
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.