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 UNCHANGED
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 31, 2017 8.579 8.620 8.571 8.602 78,462 +0.02(+0.28%)
May 30, 2017 8.537 8.579 8.509 8.579 103,289 +0.04(+0.41%)
May 26, 2017 8.585 8.585 8.537 8.543 72,566 -0.06(-0.75%)
May 25, 2017 8.567 8.608 8.543 8.608 83,277 +0.07(+0.83%)
May 24, 2017 8.579 8.579 8.520 8.537 134,531 -0.05(-0.62%)
May 23, 2017 8.555 8.620 8.543 8.591 106,309 +0.04(+0.41%)
May 22, 2017 8.484 8.555 8.449 8.555 102,779 +0.08(+0.97%)
May 19, 2017 8.537 8.537 8.437 8.473 148,235 -0.06(-0.76%)
May 18, 2017 8.502 8.537 8.461 8.537 101,328 +0.03(+0.35%)
May 17, 2017 8.555 8.558 8.502 8.508 74,347 -0.08(-0.96%)
May 16, 2017 8.585 8.596 8.532 8.591 69,815 +0.01(+0.07%)
May 15, 2017 8.555 8.591 8.533 8.585 119,283 +0.01(+0.14%)
May 12, 2017 8.520 8.579 8.520 8.573 80,138 +0.06(+0.69%)
May 11, 2017 8.508 8.537 8.493 8.514 52,807 +0.02(+0.27%)
May 10, 2017 8.438 8.491 8.438 8.491 81,777 +0.05(+0.56%)
May 09, 2017 8.409 8.444 8.380 8.444 101,003 +0.06(+0.70%)
May 08, 2017 8.450 8.480 8.374 8.386 219,921 -0.05(-0.63%)
May 05, 2017 8.474 8.503 8.433 8.438 73,125 -0.03(-0.35%)
May 04, 2017 8.556 8.562 8.450 8.468 121,848 -0.08(-0.96%)
May 03, 2017 8.597 8.632 8.497 8.550 226,073 -0.05(-0.61%)
May 02, 2017 8.603 8.621 8.491 8.603 96,853 -0.01(-0.07%)
May 01, 2017 8.626 8.662 8.597 8.609 165,208 -0.02(-0.20%)
Apr 28, 2017 8.579 8.641 8.550 8.626 109,449 +0.04(+0.48%)
Apr 27, 2017 8.626 8.650 8.585 8.585 110,800 -0.02(-0.27%)
Apr 26, 2017 8.662 8.691 8.609 8.609 136,762 -0.06(-0.68%)
Apr 25, 2017 8.609 8.673 8.599 8.668 201,716 +0.05(+0.61%)
Apr 24, 2017 8.609 8.621 8.574 8.615 125,081 +0.04(+0.41%)
Apr 21, 2017 8.609 8.609 8.556 8.579 117,622 -0.02(-0.21%)
Apr 20, 2017 8.568 8.597 8.527 8.597 105,659 +0.03(+0.34%)
Apr 19, 2017 8.515 8.579 8.515 8.568 113,234 +0.06(+0.76%)
Apr 18, 2017 8.480 8.521 8.462 8.503 73,940 +0.05(+0.63%)
Apr 17, 2017 8.480 8.497 8.439 8.450 91,075 -0.05(-0.55%)
Apr 13, 2017 8.497 8.521 8.485 8.497 59,077 -0.01(-0.07%)
Apr 12, 2017 8.509 8.556 8.503 8.503 74,442 -0.04(-0.48%)
Apr 11, 2017 8.527 8.544 8.491 8.544 69,167 -0.02(-0.22%)
Apr 10, 2017 8.416 8.563 8.416 8.563 200,456 +0.15(+1.74%)
Apr 07, 2017 8.428 8.440 8.399 8.416 149,652 -0.02(-0.28%)
Apr 06, 2017 8.440 8.452 8.387 8.440 118,327 +0.02(+0.21%)
Apr 05, 2017 8.440 8.452 8.422 8.422 96,796 -0.02(-0.21%)
Apr 04, 2017 8.405 8.440 8.364 8.440 103,825 +0.05(+0.63%)
Apr 03, 2017 8.411 8.422 8.358 8.387 105,798 +0.02(+0.28%)
Mar 31, 2017 8.457 8.462 8.364 8.364 151,524 -0.07(-0.83%)
Mar 30, 2017 8.469 8.487 8.434 8.434 81,207 -0.05(-0.55%)
Mar 29, 2017 8.469 8.522 8.466 8.481 96,458 +0.00(+0.00%)
Mar 28, 2017 8.411 8.484 8.411 8.481 98,446 +0.11(+1.33%)
Mar 27, 2017 8.428 8.452 8.370 8.370 78,152 -0.08(-0.90%)
Mar 24, 2017 8.457 8.522 8.441 8.446 124,427 +0.00(+0.00%)
Mar 23, 2017 8.463 8.504 8.434 8.446 108,382 -0.02(-0.21%)
Mar 22, 2017 8.457 8.487 8.444 8.463 115,103 +0.01(+0.07%)
Mar 21, 2017 8.534 8.557 8.457 8.457 153,617 -0.08(-0.89%)
Mar 20, 2017 8.510 8.545 8.509 8.534 74,322 +0.03(+0.34%)
Mar 17, 2017 8.422 8.534 8.422 8.504 192,933 +0.08(+0.90%)
Mar 16, 2017 8.446 8.452 8.411 8.428 127,803 -0.01(-0.14%)
Mar 15, 2017 8.434 8.452 8.387 8.440 184,084 -0.01(-0.14%)
Mar 14, 2017 8.399 8.452 8.370 8.452 129,925 +0.05(+0.63%)
Mar 13, 2017 8.370 8.411 8.370 8.399 109,195 +0.01(+0.13%)
Mar 10, 2017 8.330 8.388 8.307 8.388 142,234 +0.10(+1.20%)
Mar 09, 2017 8.377 8.382 8.277 8.289 230,045 -0.09(-1.11%)
Mar 08, 2017 8.417 8.417 8.377 8.382 140,113 -0.05(-0.55%)
Mar 07, 2017 8.377 8.441 8.371 8.429 177,381 +0.02(+0.21%)
Mar 06, 2017 8.447 8.447 8.365 8.412 125,568 -0.04(-0.48%)
Mar 03, 2017 8.423 8.452 8.394 8.452 114,866 +0.03(+0.35%)
Mar 02, 2017 8.447 8.452 8.412 8.423 78,329 -0.03(-0.34%)
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.