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: 11:35 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 (%)
Aug 31, 2015 6.754 6.808 6.749 6.797 72,127 +0.04(+0.55%)
Aug 28, 2015 6.770 6.808 6.722 6.760 156,600 -0.05(-0.78%)
Aug 27, 2015 6.786 6.829 6.754 6.813 139,358 +0.06(+0.95%)
Aug 26, 2015 6.754 6.808 6.733 6.749 45,164 +0.02(+0.32%)
Aug 25, 2015 6.717 6.765 6.701 6.727 71,544 +0.08(+1.21%)
Aug 24, 2015 6.695 6.727 6.599 6.647 144,962 -0.17(-2.43%)
Aug 21, 2015 6.845 6.877 6.813 6.813 155,669 -0.03(-0.47%)
Aug 20, 2015 6.845 6.866 6.845 6.845 95,264 +0.00(+0.00%)
Aug 19, 2015 6.856 6.866 6.845 6.845 60,513 +0.00(+0.00%)
Aug 18, 2015 6.845 6.861 6.845 6.845 61,631 +0.00(+0.00%)
Aug 17, 2015 6.845 6.861 6.845 6.845 67,669 -0.01(-0.16%)
Aug 14, 2015 6.866 6.872 6.845 6.856 73,244 -0.02(-0.23%)
Aug 13, 2015 6.909 6.909 6.872 6.872 91,242 -0.04(-0.54%)
Aug 12, 2015 6.888 6.915 6.872 6.909 64,492 +0.02(+0.27%)
Aug 11, 2015 6.880 6.901 6.848 6.890 110,153 +0.01(+0.15%)
Aug 10, 2015 6.933 6.933 6.864 6.880 118,956 -0.03(-0.39%)
Aug 07, 2015 6.938 6.938 6.885 6.906 72,173 -0.03(-0.38%)
Aug 06, 2015 6.949 6.954 6.919 6.933 110,937 -0.02(-0.23%)
Aug 05, 2015 6.949 6.960 6.912 6.949 72,091 +0.01(+0.15%)
Aug 04, 2015 6.922 6.938 6.912 6.938 58,970 -0.01(-0.08%)
Aug 03, 2015 6.912 6.954 6.906 6.944 102,938 +0.05(+0.77%)
Jul 31, 2015 6.912 6.912 6.886 6.890 78,135 +0.01(+0.15%)
Jul 30, 2015 6.858 6.897 6.858 6.880 83,471 -0.01(-0.08%)
Jul 29, 2015 6.832 6.896 6.832 6.885 102,235 +0.07(+1.09%)
Jul 28, 2015 6.832 6.880 6.811 6.811 179,586 -0.03(-0.39%)
Jul 27, 2015 6.896 6.914 6.833 6.837 123,754 -0.08(-1.15%)
Jul 24, 2015 6.986 6.986 6.906 6.917 68,869 -0.06(-0.91%)
Jul 23, 2015 6.981 6.986 6.970 6.981 72,341 +0.01(+0.15%)
Jul 22, 2015 6.976 6.991 6.965 6.970 69,512 -0.02(-0.30%)
Jul 21, 2015 6.981 7.002 6.965 6.991 79,563 +0.01(+0.08%)
Jul 20, 2015 7.029 7.029 6.931 6.986 465,649 -0.03(-0.45%)
Jul 17, 2015 7.039 7.061 7.013 7.018 112,607 -0.02(-0.30%)
Jul 16, 2015 7.013 7.039 7.007 7.039 111,880 +0.05(+0.76%)
Jul 15, 2015 6.976 7.007 6.960 6.986 117,870 +0.02(+0.31%)
Jul 14, 2015 6.986 6.991 6.954 6.965 128,052 -0.02(-0.23%)
Jul 13, 2015 6.960 6.991 6.949 6.981 148,724 +0.01(+0.12%)
Jul 10, 2015 6.973 6.989 6.962 6.973 153,817 +0.01(+0.08%)
Jul 09, 2015 6.962 6.994 6.941 6.967 211,263 +0.04(+0.61%)
Jul 08, 2015 6.941 7.121 6.914 6.925 137,092 -0.02(-0.23%)
Jul 07, 2015 6.946 6.946 6.925 6.941 119,354 +0.02(+0.31%)
Jul 06, 2015 6.888 6.946 6.888 6.920 96,160 -0.01(-0.08%)
Jul 02, 2015 6.920 6.925 6.925 6.925 55,341 +0.01(+0.08%)
Jul 01, 2015 6.867 6.920 6.867 6.920 107,901 +0.05(+0.69%)
Jun 30, 2015 6.766 6.877 6.766 6.872 110,847 +0.13(+1.96%)
Jun 29, 2015 6.803 6.835 6.740 6.740 132,238 -0.10(-1.39%)
Jun 26, 2015 6.872 6.892 6.819 6.835 234,518 -0.06(-0.84%)
Jun 25, 2015 6.952 6.978 6.893 6.893 185,400 -0.05(-0.76%)
Jun 24, 2015 6.952 6.978 6.941 6.946 148,748 -0.04(-0.53%)
Jun 23, 2015 6.952 6.983 6.940 6.983 101,114 +0.06(+0.84%)
Jun 22, 2015 6.957 6.957 6.925 6.925 105,413 +0.01(+0.08%)
Jun 19, 2015 6.925 6.936 6.920 6.920 67,822 +0.00(+0.00%)
Jun 18, 2015 6.920 6.957 6.920 6.920 127,253 -0.01(-0.15%)
Jun 17, 2015 6.946 6.952 6.925 6.930 147,951 -0.02(-0.23%)
Jun 16, 2015 6.920 6.952 6.909 6.946 219,778 +0.02(+0.31%)
Jun 15, 2015 6.925 6.962 6.925 6.925 142,671 -0.03(-0.38%)
Jun 12, 2015 6.989 6.989 6.925 6.952 97,633 -0.04(-0.61%)
Jun 11, 2015 7.020 7.031 6.994 6.994 85,773 -0.01(-0.11%)
Jun 10, 2015 7.017 7.049 6.991 7.002 94,412 +0.01(+0.15%)
Jun 09, 2015 7.033 7.054 6.991 6.991 86,876 -0.03(-0.38%)
Jun 08, 2015 7.039 7.102 6.991 7.017 142,630 -0.04(-0.60%)
Jun 05, 2015 7.033 7.060 6.954 7.060 146,489 +0.03(+0.37%)
Jun 04, 2015 7.054 7.060 6.996 7.033 109,126 -0.02(-0.22%)
Jun 03, 2015 7.060 7.075 7.049 7.049 66,274 -0.01(-0.15%)
Jun 02, 2015 7.096 7.096 7.060 7.060 106,247 -0.06(-0.81%)
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.