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 UNCHANGED
Streaming Delayed 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, 2017 8.274 8.328 8.267 8.310 130,470 +0.04(+0.51%)
Aug 30, 2017 8.262 8.280 8.256 8.268 97,628 -0.01(-0.07%)
Aug 29, 2017 8.256 8.292 8.250 8.274 157,517 +0.00(+0.00%)
Aug 28, 2017 8.268 8.286 8.256 8.274 64,732 +0.01(+0.07%)
Aug 25, 2017 8.280 8.292 8.256 8.268 73,962 -0.02(-0.22%)
Aug 24, 2017 8.280 8.286 8.250 8.286 34,856 +0.00(+0.00%)
Aug 23, 2017 8.280 8.298 8.250 8.286 63,920 +0.01(+0.07%)
Aug 22, 2017 8.268 8.286 8.232 8.280 72,111 +0.02(+0.29%)
Aug 21, 2017 8.262 8.286 8.220 8.256 83,128 -0.02(-0.22%)
Aug 18, 2017 8.256 8.286 8.244 8.274 58,398 +0.01(+0.07%)
Aug 17, 2017 8.280 8.304 8.232 8.268 61,824 -0.02(-0.22%)
Aug 16, 2017 8.268 8.300 8.262 8.286 65,672 +0.01(+0.07%)
Aug 15, 2017 8.310 8.316 8.262 8.280 97,458 -0.05(-0.58%)
Aug 14, 2017 8.310 8.346 8.310 8.328 30,340 +0.04(+0.51%)
Aug 11, 2017 8.123 8.322 8.087 8.286 250,535 +0.06(+0.72%)
Aug 10, 2017 8.305 8.305 8.179 8.227 116,290 -0.08(-0.94%)
Aug 09, 2017 8.341 8.359 8.257 8.305 135,184 -0.05(-0.58%)
Aug 08, 2017 8.359 8.371 8.335 8.353 72,398 +0.01(+0.14%)
Aug 07, 2017 8.371 8.377 8.341 8.341 84,762 -0.04(-0.43%)
Aug 04, 2017 8.359 8.377 8.353 8.377 54,884 +0.02(+0.22%)
Aug 03, 2017 8.353 8.377 8.341 8.359 84,158 +0.01(+0.14%)
Aug 02, 2017 8.395 8.413 8.347 8.347 55,582 -0.03(-0.36%)
Aug 01, 2017 8.389 8.419 8.377 8.377 91,314 -0.01(-0.07%)
Jul 31, 2017 8.407 8.425 8.383 8.383 114,206 -0.02(-0.29%)
Jul 28, 2017 8.371 8.407 8.365 8.407 70,653 +0.04(+0.43%)
Jul 27, 2017 8.371 8.389 8.359 8.371 59,330 +0.00(+0.00%)
Jul 26, 2017 8.353 8.377 8.353 8.371 64,797 +0.02(+0.22%)
Jul 25, 2017 8.365 8.383 8.329 8.353 89,860 -0.01(-0.14%)
Jul 24, 2017 8.389 8.389 8.353 8.365 47,615 -0.02(-0.29%)
Jul 21, 2017 8.359 8.389 8.323 8.389 134,584 +0.04(+0.43%)
Jul 20, 2017 8.347 8.371 8.323 8.353 47,347 +0.02(+0.22%)
Jul 19, 2017 8.335 8.395 8.335 8.335 123,522 +0.01(+0.07%)
Jul 18, 2017 8.329 8.371 8.323 8.329 74,857 -0.04(-0.43%)
Jul 17, 2017 8.329 8.371 8.305 8.365 93,572 +0.02(+0.22%)
Jul 14, 2017 8.317 8.347 8.317 8.347 50,443 +0.03(+0.36%)
Jul 13, 2017 8.335 8.353 8.317 8.317 69,940 -0.01(-0.14%)
Jul 12, 2017 8.317 8.365 8.317 8.329 68,734 +0.02(+0.28%)
Jul 11, 2017 8.312 8.348 8.300 8.306 66,223 -0.01(-0.14%)
Jul 10, 2017 8.312 8.348 8.312 8.318 76,798 -0.02(-0.22%)
Jul 07, 2017 8.288 8.342 8.264 8.336 91,787 +0.05(+0.58%)
Jul 06, 2017 8.252 8.306 8.243 8.288 184,296 +0.02(+0.29%)
Jul 05, 2017 8.348 8.366 8.264 8.264 114,785 -0.08(-1.00%)
Jul 03, 2017 8.360 8.378 8.312 8.348 53,451 -0.01(-0.07%)
Jun 30, 2017 8.330 8.370 8.282 8.354 181,811 +0.04(+0.50%)
Jun 29, 2017 8.312 8.330 8.270 8.312 110,474 +0.00(+0.00%)
Jun 28, 2017 8.240 8.336 8.240 8.312 143,836 +0.07(+0.87%)
Jun 27, 2017 8.252 8.291 8.222 8.240 180,378 -0.05(-0.58%)
Jun 26, 2017 8.342 8.361 8.258 8.288 262,162 -0.05(-0.57%)
Jun 23, 2017 8.372 8.384 8.330 8.336 168,526 -0.03(-0.36%)
Jun 22, 2017 8.491 8.503 8.360 8.366 180,531 -0.12(-1.41%)
Jun 21, 2017 8.491 8.509 8.431 8.485 123,661 -0.02(-0.21%)
Jun 20, 2017 8.473 8.521 8.455 8.503 85,339 +0.01(+0.14%)
Jun 19, 2017 8.467 8.521 8.425 8.491 152,790 +0.03(+0.35%)
Jun 16, 2017 8.473 8.491 8.431 8.461 97,003 +0.01(+0.14%)
Jun 15, 2017 8.485 8.497 8.437 8.449 118,139 -0.06(-0.70%)
Jun 14, 2017 8.515 8.527 8.479 8.509 55,311 -0.01(-0.14%)
Jun 13, 2017 8.497 8.539 8.497 8.521 61,957 +0.03(+0.41%)
Jun 12, 2017 8.528 8.534 8.468 8.486 84,935 -0.04(-0.42%)
Jun 09, 2017 8.528 8.546 8.492 8.522 46,392 +0.01(+0.07%)
Jun 08, 2017 8.528 8.543 8.468 8.516 77,487 -0.01(-0.14%)
Jun 07, 2017 8.552 8.552 8.516 8.528 71,830 -0.04(-0.42%)
Jun 06, 2017 8.522 8.582 8.486 8.564 181,752 +0.02(+0.21%)
Jun 05, 2017 8.558 8.576 8.528 8.546 160,315 -0.04(-0.42%)
Jun 02, 2017 8.605 8.629 8.576 8.582 97,382 -0.02(-0.28%)
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.