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 )

12.87 +0.01 (+0.08%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 14, 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 (%)
May 31, 2013 7.221 7.265 7.133 7.133 162,030 -0.13(-1.80%)
May 30, 2013 7.212 7.316 7.212 7.263 110,183 +0.03(+0.45%)
May 29, 2013 7.389 7.389 7.189 7.231 234,933 -0.21(-2.82%)
May 28, 2013 7.534 7.548 7.389 7.440 161,423 -0.11(-1.42%)
May 24, 2013 7.548 7.590 7.510 7.548 116,796 -0.01(-0.12%)
May 23, 2013 7.590 7.632 7.524 7.557 214,553 -0.03(-0.43%)
May 22, 2013 7.562 7.599 7.557 7.590 130,035 +0.03(+0.43%)
May 21, 2013 7.506 7.571 7.506 7.557 94,110 +0.02(+0.31%)
May 20, 2013 7.520 7.543 7.459 7.534 190,020 +0.01(+0.19%)
May 17, 2013 7.501 7.529 7.468 7.520 164,278 +0.06(+0.81%)
May 16, 2013 7.487 7.529 7.459 7.459 111,049 -0.01(-0.19%)
May 15, 2013 7.520 7.520 7.413 7.473 220,555 -0.03(-0.43%)
May 13, 2013 7.538 7.552 7.482 7.506 141,519 -0.01(-0.08%)
May 10, 2013 7.470 7.516 7.470 7.512 218,389 +0.06(+0.81%)
May 09, 2013 7.456 7.484 7.442 7.451 192,534 -0.03(-0.43%)
May 08, 2013 7.456 7.488 7.425 7.484 246,290 +0.04(+0.56%)
May 07, 2013 7.423 7.470 7.396 7.442 148,983 +0.04(+0.50%)
May 06, 2013 7.442 7.442 7.368 7.405 152,927 -0.02(-0.31%)
May 03, 2013 7.358 7.437 7.349 7.428 160,674 +0.07(+0.95%)
May 02, 2013 7.386 7.400 7.317 7.358 137,726 -0.06(-0.75%)
May 01, 2013 7.400 7.428 7.377 7.414 133,206 -0.01(-0.13%)
Apr 30, 2013 7.363 7.484 7.331 7.423 273,934 +0.03(+0.44%)
Apr 29, 2013 7.419 7.419 7.377 7.391 206,035 -0.03(-0.44%)
Apr 26, 2013 7.414 7.442 7.358 7.423 155,324 -0.03(-0.37%)
Apr 25, 2013 7.400 7.470 7.358 7.451 187,247 +0.01(+0.19%)
Apr 24, 2013 7.456 7.479 7.396 7.437 162,894 +0.02(+0.25%)
Apr 23, 2013 7.386 7.419 7.317 7.419 201,476 +0.07(+0.95%)
Apr 22, 2013 7.238 7.368 7.219 7.349 267,115 +0.13(+1.80%)
Apr 19, 2013 7.224 7.247 7.201 7.219 84,829 -0.02(-0.32%)
Apr 18, 2013 7.205 7.252 7.136 7.242 154,341 +0.07(+1.04%)
Apr 17, 2013 7.136 7.173 7.113 7.168 126,904 +0.06(+0.91%)
Apr 16, 2013 7.052 7.136 7.052 7.103 176,623 +0.06(+0.86%)
Apr 15, 2013 7.131 7.164 7.024 7.043 244,536 -0.10(-1.36%)
Apr 12, 2013 7.122 7.140 7.075 7.140 155,731 +0.02(+0.33%)
Apr 11, 2013 7.164 7.229 7.113 7.117 159,046 -0.05(-0.66%)
Apr 10, 2013 7.142 7.216 7.142 7.165 335,034 -0.03(-0.45%)
Apr 09, 2013 7.156 7.234 7.156 7.197 114,996 +0.03(+0.45%)
Apr 08, 2013 7.202 7.216 7.146 7.165 166,092 +0.00(+0.06%)
Apr 05, 2013 7.202 7.234 7.119 7.160 302,215 -0.09(-1.27%)
Apr 04, 2013 7.252 7.368 7.216 7.252 208,044 -0.03(-0.44%)
Apr 03, 2013 7.266 7.303 7.192 7.285 208,936 -0.00(-0.06%)
Apr 02, 2013 7.285 7.303 7.257 7.289 142,658 +0.02(+0.25%)
Apr 01, 2013 7.248 7.299 7.248 7.271 135,155 +0.00(+0.06%)
Mar 28, 2013 7.414 7.414 7.262 7.266 295,249 -0.17(-2.24%)
Mar 27, 2013 7.368 7.446 7.368 7.433 136,788 -0.00(-0.06%)
Mar 26, 2013 7.400 7.479 7.308 7.437 145,643 +0.09(+1.19%)
Mar 25, 2013 7.373 7.405 7.289 7.349 153,736 -0.03(-0.44%)
Mar 22, 2013 7.446 7.446 7.372 7.382 139,730 -0.04(-0.56%)
Mar 21, 2013 7.433 7.479 7.345 7.423 168,676 +0.03(+0.37%)
Mar 20, 2013 7.234 7.428 7.234 7.396 285,434 +0.13(+1.84%)
Mar 19, 2013 7.229 7.336 7.211 7.262 136,060 +0.03(+0.45%)
Mar 18, 2013 7.109 7.262 7.109 7.229 128,574 +0.09(+1.29%)
Mar 15, 2013 7.132 7.174 7.109 7.137 112,915 +0.00(+0.06%)
Mar 14, 2013 7.109 7.156 7.040 7.132 253,986 -0.01(-0.13%)
Mar 13, 2013 7.137 7.206 7.123 7.142 137,602 +0.02(+0.31%)
Mar 12, 2013 7.202 7.221 7.111 7.120 162,775 -0.08(-1.08%)
Mar 11, 2013 7.212 7.285 7.198 7.198 286,979 -0.01(-0.19%)
Mar 08, 2013 7.336 7.336 7.184 7.212 144,222 -0.01(-0.19%)
Mar 07, 2013 7.262 7.349 7.212 7.225 132,958 -0.01(-0.19%)
Mar 06, 2013 7.418 7.418 7.212 7.239 127,955 -0.05(-0.69%)
Mar 05, 2013 7.267 7.382 7.267 7.290 163,759 +0.00(+0.00%)
Mar 04, 2013 7.340 7.359 7.271 7.290 167,642 -0.06(-0.87%)
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.