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 -0.05 (-0.38%)
Official Closing 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, 2022 9.326 9.326 9.204 9.301 197,917 +0.01(+0.09%)
May 27, 2022 9.261 9.342 9.244 9.293 91,626 +0.09(+0.97%)
May 26, 2022 9.034 9.350 8.985 9.204 147,931 +0.18(+1.98%)
May 25, 2022 9.025 9.095 8.953 9.025 174,118 -0.03(-0.36%)
May 24, 2022 9.025 9.107 9.017 9.058 84,655 -0.02(-0.27%)
May 23, 2022 9.139 9.180 9.074 9.082 77,366 +0.02(+0.18%)
May 20, 2022 9.107 9.163 9.058 9.066 84,967 -0.06(-0.71%)
May 19, 2022 9.058 9.163 9.002 9.131 91,837 +0.06(+0.72%)
May 18, 2022 8.985 9.139 8.969 9.066 189,849 +0.05(+0.54%)
May 17, 2022 8.961 9.025 8.953 9.017 140,929 +0.11(+1.28%)
May 16, 2022 9.058 9.058 8.904 8.904 293,811 -0.11(-1.26%)
May 13, 2022 8.993 9.123 8.969 9.017 181,630 +0.06(+0.68%)
May 12, 2022 8.957 9.070 8.868 8.957 332,095 -0.02(-0.27%)
May 11, 2022 9.166 9.191 8.973 8.981 150,311 -0.18(-1.94%)
May 10, 2022 9.287 9.287 9.102 9.158 229,530 -0.05(-0.53%)
May 09, 2022 9.295 9.301 9.183 9.207 181,146 -0.11(-1.21%)
May 06, 2022 9.328 9.392 9.312 9.320 174,888 -0.03(-0.34%)
May 05, 2022 9.505 9.505 9.336 9.352 155,698 -0.16(-1.69%)
May 04, 2022 9.449 9.513 9.328 9.513 102,979 +0.12(+1.29%)
May 03, 2022 9.376 9.449 9.336 9.392 137,814 +0.02(+0.17%)
May 02, 2022 9.513 9.553 9.328 9.376 275,132 -0.15(-1.52%)
Apr 29, 2022 9.586 9.658 9.513 9.521 142,933 -0.11(-1.17%)
Apr 28, 2022 9.658 9.682 9.594 9.634 131,198 +0.00(+0.00%)
Apr 27, 2022 9.642 9.690 9.602 9.634 84,820 +0.02(+0.25%)
Apr 26, 2022 9.698 9.747 9.594 9.610 101,490 -0.11(-1.16%)
Apr 25, 2022 9.763 9.795 9.698 9.723 188,713 -0.13(-1.31%)
Apr 22, 2022 9.940 10.04 9.827 9.852 78,965 -0.12(-1.21%)
Apr 21, 2022 10.08 10.08 9.948 9.973 58,926 -0.06(-0.64%)
Apr 20, 2022 9.997 10.05 9.997 10.04 72,017 +0.04(+0.40%)
Apr 19, 2022 9.956 10.08 9.956 9.997 49,866 +0.02(+0.24%)
Apr 18, 2022 9.956 10.05 9.932 9.973 175,492 -0.05(-0.48%)
Apr 14, 2022 10.05 10.11 10.02 10.02 46,569 -0.06(-0.64%)
Apr 13, 2022 10.05 10.12 10.01 10.09 71,784 -0.02(-0.20%)
Apr 12, 2022 10.27 10.27 10.07 10.11 60,575 -0.12(-1.18%)
Apr 11, 2022 10.30 10.36 10.16 10.23 56,409 -0.07(-0.70%)
Apr 08, 2022 10.27 10.36 10.25 10.30 83,568 -0.02(-0.16%)
Apr 07, 2022 10.17 10.45 10.17 10.31 46,422 +0.16(+1.58%)
Apr 06, 2022 10.23 10.32 10.11 10.15 90,667 -0.19(-1.86%)
Apr 05, 2022 10.29 10.37 10.23 10.35 116,474 -0.03(-0.31%)
Apr 04, 2022 10.32 10.39 10.28 10.38 62,806 -0.01(-0.08%)
Apr 01, 2022 10.23 10.39 10.23 10.39 73,673 +0.16(+1.57%)
Mar 31, 2022 10.16 10.26 10.14 10.23 61,836 +0.09(+0.87%)
Mar 30, 2022 10.07 10.16 10.07 10.14 70,733 +0.06(+0.64%)
Mar 29, 2022 10.04 10.16 10.04 10.07 82,777 +0.02(+0.16%)
Mar 28, 2022 9.873 10.06 9.873 10.06 39,147 +0.13(+1.29%)
Mar 25, 2022 9.986 10.06 9.857 9.929 102,826 -0.11(-1.13%)
Mar 24, 2022 9.986 10.11 9.937 10.04 80,678 +0.05(+0.49%)
Mar 23, 2022 9.945 10.11 9.857 9.994 97,853 +0.00(+0.00%)
Mar 22, 2022 9.769 10.02 9.769 9.994 198,049 +0.26(+2.64%)
Mar 21, 2022 9.817 9.841 9.729 9.737 139,787 -0.04(-0.41%)
Mar 18, 2022 9.769 9.817 9.753 9.777 77,125 +0.02(+0.16%)
Mar 17, 2022 9.625 9.809 9.623 9.761 100,651 +0.12(+1.25%)
Mar 16, 2022 9.544 9.737 9.528 9.641 167,181 +0.11(+1.18%)
Mar 15, 2022 9.504 9.568 9.472 9.528 106,943 +0.05(+0.51%)
Mar 14, 2022 9.745 9.745 9.464 9.480 164,532 -0.24(-2.44%)
Mar 11, 2022 9.845 9.869 9.717 9.718 76,586 -0.10(-0.97%)
Mar 10, 2022 9.797 9.887 9.797 9.813 107,353 -0.09(-0.89%)
Mar 09, 2022 9.877 9.948 9.877 9.901 78,418 +0.04(+0.40%)
Mar 08, 2022 9.940 9.996 9.581 9.861 325,455 -0.10(-1.04%)
Mar 07, 2022 10.17 10.19 9.964 9.964 136,188 -0.26(-2.50%)
Mar 04, 2022 10.30 10.30 10.20 10.22 94,410 -0.07(-0.70%)
Mar 03, 2022 10.29 10.31 10.26 10.29 29,645 +0.00(+0.00%)
Mar 02, 2022 10.20 10.31 10.10 10.29 75,141 +0.11(+1.10%)
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.