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 )

13.01 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2012 6.546 6.546 6.501 6.506 64,001 -0.01(-0.14%)
Aug 30, 2012 6.524 6.528 6.498 6.515 69,777 +0.01(+0.21%)
Aug 29, 2012 6.492 6.524 6.483 6.501 117,275 +0.04(+0.55%)
Aug 27, 2012 6.479 6.497 6.448 6.466 172,037 -0.02(-0.34%)
Aug 24, 2012 6.483 6.488 6.448 6.488 103,361 +0.00(+0.07%)
Aug 23, 2012 6.488 6.501 6.443 6.483 114,214 +0.01(+0.14%)
Aug 22, 2012 6.537 6.537 6.417 6.475 137,966 -0.04(-0.62%)
Aug 21, 2012 6.524 6.524 6.466 6.515 105,917 +0.02(+0.27%)
Aug 20, 2012 6.519 6.524 6.470 6.497 109,710 +0.00(+0.07%)
Aug 17, 2012 6.470 6.515 6.470 6.492 85,374 -0.01(-0.21%)
Aug 16, 2012 6.434 6.528 6.408 6.506 189,472 +0.10(+1.60%)
Aug 15, 2012 6.470 6.470 6.354 6.403 95,507 -0.04(-0.55%)
Aug 14, 2012 6.408 6.506 6.399 6.439 137,567 +0.06(+0.98%)
Aug 13, 2012 6.408 6.417 6.354 6.377 79,189 -0.01(-0.16%)
Aug 10, 2012 6.387 6.409 6.387 6.387 89,241 +0.00(+0.07%)
Aug 09, 2012 6.360 6.395 6.329 6.382 153,721 +0.02(+0.28%)
Aug 08, 2012 6.391 6.409 6.360 6.364 127,198 -0.03(-0.42%)
Aug 07, 2012 6.422 6.422 6.382 6.391 93,713 -0.00(-0.07%)
Aug 06, 2012 6.382 6.426 6.369 6.395 112,189 -0.01(-0.21%)
Aug 03, 2012 6.391 6.409 6.364 6.409 96,589 +0.02(+0.28%)
Aug 02, 2012 6.378 6.418 6.378 6.391 81,556 -0.04(-0.55%)
Aug 01, 2012 6.426 6.471 6.400 6.426 97,916 +0.00(+0.00%)
Jul 31, 2012 6.457 6.471 6.387 6.426 110,254 -0.01(-0.14%)
Jul 30, 2012 6.413 6.471 6.409 6.435 62,934 +0.00(+0.07%)
Jul 27, 2012 6.462 6.489 6.404 6.431 71,506 -0.03(-0.48%)
Jul 26, 2012 6.502 6.520 6.404 6.462 74,069 +0.00(+0.07%)
Jul 25, 2012 6.435 6.497 6.431 6.457 41,806 -0.00(-0.07%)
Jul 24, 2012 6.484 6.515 6.429 6.462 60,832 -0.01(-0.14%)
Jul 23, 2012 6.400 6.471 6.400 6.471 67,138 +0.01(+0.21%)
Jul 20, 2012 6.457 6.457 6.409 6.457 54,796 +0.04(+0.55%)
Jul 19, 2012 6.426 6.436 6.413 6.422 97,997 -0.00(-0.07%)
Jul 18, 2012 6.435 6.449 6.413 6.426 68,318 +0.00(+0.07%)
Jul 17, 2012 6.422 6.426 6.387 6.422 94,092 +0.00(+0.00%)
Jul 16, 2012 6.435 6.435 6.373 6.422 101,732 +0.06(+0.91%)
Jul 13, 2012 6.369 6.378 6.333 6.364 69,029 +0.05(+0.77%)
Jul 12, 2012 6.360 6.369 6.316 6.316 65,324 -0.03(-0.51%)
Jul 11, 2012 6.374 6.387 6.348 6.348 53,505 -0.01(-0.21%)
Jul 10, 2012 6.383 6.396 6.343 6.361 65,997 -0.00(-0.07%)
Jul 09, 2012 6.295 6.370 6.290 6.365 86,588 +0.06(+0.98%)
Jul 06, 2012 6.304 6.343 6.286 6.304 54,564 -0.04(-0.63%)
Jul 05, 2012 6.321 6.348 6.313 6.343 55,403 +0.03(+0.42%)
Jul 03, 2012 6.339 6.343 6.313 6.317 53,205 +0.00(+0.07%)
Jul 02, 2012 6.339 6.339 6.275 6.313 48,816 +0.01(+0.21%)
Jun 29, 2012 6.414 6.414 6.198 6.299 241,253 -0.04(-0.63%)
Jun 28, 2012 6.379 6.379 6.290 6.339 84,129 -0.03(-0.48%)
Jun 27, 2012 6.387 6.404 6.326 6.370 127,165 +0.03(+0.42%)
Jun 26, 2012 6.343 6.365 6.313 6.343 77,104 +0.02(+0.35%)
Jun 25, 2012 6.282 6.321 6.269 6.321 61,633 -0.05(-0.76%)
Jun 22, 2012 6.343 6.383 6.233 6.370 70,629 +0.06(+0.98%)
Jun 21, 2012 6.379 6.387 6.286 6.308 96,549 -0.04(-0.69%)
Jun 20, 2012 6.277 6.352 6.233 6.352 74,667 +0.07(+1.05%)
Jun 19, 2012 6.220 6.286 6.229 6.286 55,873 +0.07(+1.06%)
Jun 18, 2012 6.277 6.295 6.149 6.220 85,309 +0.04(+0.64%)
Jun 15, 2012 6.264 6.282 6.145 6.180 78,996 -0.02(-0.36%)
Jun 14, 2012 6.207 6.233 6.176 6.202 59,144 -0.02(-0.28%)
Jun 13, 2012 6.387 6.387 6.158 6.220 65,233 -0.04(-0.58%)
Jun 12, 2012 6.243 6.269 6.138 6.256 101,438 +0.11(+1.71%)
Jun 11, 2012 6.248 6.248 6.072 6.151 56,899 +0.02(+0.29%)
Jun 08, 2012 6.041 6.134 6.006 6.134 100,763 +0.07(+1.16%)
Jun 07, 2012 6.138 6.138 6.050 6.063 124,149 -0.05(-0.86%)
Jun 06, 2012 6.151 6.226 6.059 6.116 147,110 +0.00(+0.07%)
Jun 05, 2012 6.134 6.138 6.077 6.112 133,044 -0.07(-1.06%)
Jun 04, 2012 6.353 6.353 6.116 6.177 128,188 -0.12(-1.95%)
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.