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 )

12.98 +0.12 (+0.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2014 6.949 6.959 6.930 6.949 102,500 +0.01(+0.07%)
May 29, 2014 6.949 6.964 6.920 6.944 122,895 +0.01(+0.14%)
May 28, 2014 6.925 6.984 6.905 6.935 242,792 +0.00(+0.07%)
May 27, 2014 6.930 6.930 6.885 6.930 193,410 +0.01(+0.21%)
May 23, 2014 6.915 6.915 6.915 6.915 169,181 +0.01(+0.22%)
May 22, 2014 6.900 6.900 6.885 6.900 101,450 +0.01(+0.14%)
May 21, 2014 6.875 6.890 6.870 6.890 186,126 +0.02(+0.36%)
May 20, 2014 6.865 6.870 6.835 6.865 117,851 +0.00(+0.00%)
May 19, 2014 6.870 6.880 6.860 6.865 124,508 +0.00(+0.07%)
May 16, 2014 6.850 6.860 6.835 6.860 192,810 +0.05(+0.73%)
May 15, 2014 6.845 6.850 6.801 6.811 217,996 -0.04(-0.65%)
May 14, 2014 6.855 6.860 6.840 6.855 206,349 -0.01(-0.22%)
May 13, 2014 6.880 6.880 6.855 6.870 187,067 +0.00(+0.07%)
May 12, 2014 6.865 6.875 6.856 6.865 249,597 +0.00(+0.00%)
May 09, 2014 6.861 6.875 6.851 6.865 134,695 +0.00(+0.07%)
May 08, 2014 6.880 6.880 6.856 6.861 145,148 -0.02(-0.36%)
May 07, 2014 6.875 6.895 6.861 6.885 168,987 +0.00(+0.00%)
May 06, 2014 6.900 6.920 6.865 6.885 353,703 -0.01(-0.14%)
May 05, 2014 6.939 6.954 6.885 6.895 139,240 -0.04(-0.64%)
May 02, 2014 6.939 6.944 6.939 6.939 98,526 +0.00(+0.00%)
May 01, 2014 6.930 6.954 6.920 6.939 139,599 +0.02(+0.36%)
Apr 30, 2014 6.944 6.944 6.910 6.915 96,326 -0.01(-0.14%)
Apr 29, 2014 6.939 6.964 6.910 6.925 125,875 -0.03(-0.42%)
Apr 28, 2014 6.930 6.954 6.930 6.954 106,065 +0.03(+0.50%)
Apr 25, 2014 6.925 6.949 6.920 6.920 116,428 +0.01(+0.14%)
Apr 24, 2014 6.954 6.954 6.905 6.910 155,589 -0.05(-0.71%)
Apr 23, 2014 6.890 6.964 6.890 6.959 148,090 +0.06(+0.86%)
Apr 22, 2014 6.875 6.900 6.865 6.900 61,472 +0.01(+0.21%)
Apr 21, 2014 6.856 6.885 6.841 6.885 178,223 +0.00(+0.00%)
Apr 17, 2014 6.861 6.885 6.885 6.885 87,855 +0.01(+0.14%)
Apr 16, 2014 6.885 6.885 6.856 6.875 104,260 +0.01(+0.22%)
Apr 15, 2014 6.910 6.920 6.856 6.861 79,104 -0.04(-0.64%)
Apr 14, 2014 6.920 6.925 6.880 6.905 104,613 +0.01(+0.14%)
Apr 11, 2014 6.905 6.939 6.895 6.895 127,729 -0.04(-0.57%)
Apr 10, 2014 6.945 6.945 6.925 6.935 98,354 -0.01(-0.14%)
Apr 09, 2014 6.949 6.954 6.930 6.945 98,778 +0.01(+0.14%)
Apr 08, 2014 6.949 6.949 6.925 6.935 140,796 +0.00(+0.00%)
Apr 07, 2014 6.984 6.984 6.935 6.935 86,124 -0.03(-0.49%)
Apr 04, 2014 6.964 7.028 6.959 6.969 190,656 +0.01(+0.14%)
Apr 03, 2014 6.949 6.959 6.930 6.959 99,903 +0.03(+0.50%)
Apr 02, 2014 6.935 6.945 6.925 6.925 284,457 -0.01(-0.14%)
Apr 01, 2014 6.998 6.998 6.935 6.935 135,009 -0.05(-0.70%)
Mar 31, 2014 7.033 7.077 6.984 6.984 581,510 -0.04(-0.56%)
Mar 28, 2014 6.979 7.023 6.974 7.023 234,503 +0.04(+0.56%)
Mar 27, 2014 6.945 6.989 6.930 6.984 166,526 +0.05(+0.71%)
Mar 26, 2014 6.954 6.959 6.930 6.935 188,870 -0.01(-0.14%)
Mar 25, 2014 6.940 6.959 6.940 6.945 159,406 +0.01(+0.21%)
Mar 24, 2014 6.935 6.940 6.910 6.930 131,890 +0.00(+0.00%)
Mar 21, 2014 6.935 6.949 6.930 6.930 125,365 -0.00(-0.07%)
Mar 20, 2014 6.891 6.935 6.891 6.935 167,811 +0.00(+0.07%)
Mar 19, 2014 6.935 6.946 6.925 6.930 76,632 -0.00(-0.00%)
Mar 18, 2014 6.930 6.940 6.915 6.930 91,295 +0.00(+0.07%)
Mar 17, 2014 6.925 6.936 6.915 6.925 141,055 +0.00(+0.07%)
Mar 14, 2014 6.930 6.930 6.900 6.920 98,166 -0.02(-0.28%)
Mar 13, 2014 6.925 6.940 6.910 6.940 111,897 +0.01(+0.21%)
Mar 12, 2014 6.886 6.940 6.871 6.925 221,135 +0.03(+0.42%)
Mar 11, 2014 6.891 6.915 6.866 6.896 139,160 +0.00(+0.00%)
Mar 10, 2014 6.901 6.920 6.886 6.896 139,783 -0.01(-0.14%)
Mar 07, 2014 6.910 6.915 6.891 6.905 121,351 +0.00(+0.00%)
Mar 06, 2014 6.886 6.905 6.881 6.905 96,770 +0.01(+0.21%)
Mar 05, 2014 6.896 6.896 6.871 6.891 64,567 -0.00(-0.07%)
Mar 04, 2014 6.905 6.910 6.871 6.896 188,023 -0.01(-0.14%)
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.