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 )

12.80 -0.06 (-0.47%)
Official Closing Price Updated: 4:10 PM 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 30, 2019 8.160 8.160 8.106 8.147 119,214 +0.02(+0.25%)
Aug 29, 2019 8.153 8.160 8.120 8.127 104,996 +0.00(+0.00%)
Aug 28, 2019 8.180 8.200 8.120 8.127 100,662 -0.05(-0.57%)
Aug 27, 2019 8.207 8.207 8.160 8.174 92,300 -0.01(-0.08%)
Aug 26, 2019 8.234 8.254 8.167 8.180 79,317 -0.05(-0.57%)
Aug 23, 2019 8.261 8.301 8.220 8.227 69,293 -0.02(-0.24%)
Aug 22, 2019 8.267 8.273 8.227 8.247 65,262 -0.03(-0.41%)
Aug 21, 2019 8.261 8.281 8.250 8.281 54,398 +0.04(+0.49%)
Aug 20, 2019 8.241 8.267 8.221 8.241 41,906 +0.01(+0.08%)
Aug 19, 2019 8.241 8.247 8.207 8.234 108,697 +0.03(+0.41%)
Aug 16, 2019 8.227 8.227 8.194 8.200 34,274 +0.01(+0.16%)
Aug 15, 2019 8.220 8.220 8.174 8.187 54,962 -0.02(-0.25%)
Aug 14, 2019 8.241 8.277 8.187 8.207 95,910 -0.06(-0.68%)
Aug 13, 2019 8.236 8.283 8.236 8.263 53,291 +0.00(+0.00%)
Aug 12, 2019 8.256 8.283 8.236 8.263 53,883 -0.01(-0.16%)
Aug 09, 2019 8.296 8.296 8.243 8.276 65,923 -0.01(-0.16%)
Aug 08, 2019 8.316 8.316 8.243 8.290 53,831 -0.02(-0.24%)
Aug 07, 2019 8.270 8.310 8.263 8.310 103,264 +0.01(+0.16%)
Aug 06, 2019 8.303 8.316 8.263 8.296 85,751 -0.01(-0.08%)
Aug 05, 2019 8.336 8.336 8.236 8.303 102,085 -0.05(-0.56%)
Aug 02, 2019 8.356 8.381 8.336 8.350 58,582 -0.01(-0.16%)
Aug 01, 2019 8.376 8.396 8.356 8.363 67,674 -0.01(-0.08%)
Jul 31, 2019 8.363 8.410 8.342 8.370 62,753 +0.02(+0.24%)
Jul 30, 2019 8.310 8.356 8.310 8.350 54,337 +0.02(+0.24%)
Jul 29, 2019 8.296 8.356 8.283 8.330 115,172 +0.03(+0.40%)
Jul 26, 2019 8.310 8.331 8.296 8.296 71,017 -0.03(-0.32%)
Jul 25, 2019 8.343 8.343 8.310 8.323 103,368 -0.01(-0.16%)
Jul 24, 2019 8.310 8.343 8.306 8.336 82,323 +0.03(+0.32%)
Jul 23, 2019 8.276 8.336 8.276 8.310 75,094 +0.03(+0.40%)
Jul 22, 2019 8.310 8.330 8.270 8.276 106,238 -0.03(-0.32%)
Jul 19, 2019 8.303 8.336 8.290 8.303 89,296 -0.01(-0.08%)
Jul 18, 2019 8.316 8.336 8.276 8.310 81,054 -0.01(-0.16%)
Jul 17, 2019 8.330 8.336 8.310 8.323 54,045 -0.02(-0.24%)
Jul 16, 2019 8.316 8.347 8.310 8.343 64,381 +0.02(+0.24%)
Jul 15, 2019 8.296 8.336 8.296 8.323 98,536 +0.02(+0.24%)
Jul 12, 2019 8.290 8.316 8.250 8.303 81,805 +0.01(+0.14%)
Jul 11, 2019 8.298 8.325 8.272 8.292 117,048 -0.01(-0.08%)
Jul 10, 2019 8.272 8.298 8.225 8.298 68,044 +0.05(+0.56%)
Jul 09, 2019 8.245 8.265 8.219 8.252 59,400 +0.02(+0.24%)
Jul 08, 2019 8.232 8.272 8.232 8.232 55,010 +0.01(+0.08%)
Jul 05, 2019 8.252 8.252 8.199 8.225 44,587 -0.04(-0.48%)
Jul 03, 2019 8.278 8.285 8.225 8.265 40,218 +0.01(+0.08%)
Jul 02, 2019 8.232 8.278 8.225 8.259 76,746 +0.02(+0.24%)
Jul 01, 2019 8.278 8.278 8.225 8.239 68,742 -0.01(-0.08%)
Jun 28, 2019 8.212 8.245 8.186 8.245 168,707 +0.05(+0.65%)
Jun 27, 2019 8.212 8.219 8.192 8.192 125,403 -0.01(-0.16%)
Jun 26, 2019 8.152 8.212 8.152 8.205 89,181 +0.05(+0.65%)
Jun 25, 2019 8.172 8.199 8.146 8.152 68,891 -0.01(-0.16%)
Jun 24, 2019 8.139 8.205 8.139 8.166 109,577 +0.04(+0.49%)
Jun 21, 2019 8.146 8.159 8.126 8.126 143,401 -0.02(-0.24%)
Jun 20, 2019 8.179 8.219 8.146 8.146 137,308 -0.02(-0.24%)
Jun 19, 2019 8.186 8.186 8.152 8.166 65,708 -0.02(-0.24%)
Jun 18, 2019 8.212 8.233 8.179 8.186 95,606 -0.01(-0.16%)
Jun 17, 2019 8.219 8.245 8.172 8.199 92,078 -0.01(-0.16%)
Jun 14, 2019 8.219 8.252 8.192 8.212 64,169 +0.00(+0.00%)
Jun 13, 2019 8.219 8.259 8.192 8.212 62,846 -0.01(-0.07%)
Jun 12, 2019 8.191 8.237 8.178 8.218 98,114 +0.01(+0.16%)
Jun 11, 2019 8.171 8.218 8.165 8.204 100,591 +0.07(+0.81%)
Jun 10, 2019 8.151 8.178 8.112 8.138 107,129 +0.01(+0.08%)
Jun 07, 2019 8.151 8.191 8.125 8.132 215,267 -0.01(-0.16%)
Jun 06, 2019 8.132 8.145 8.099 8.145 93,019 +0.01(+0.08%)
Jun 05, 2019 8.165 8.165 8.125 8.138 105,095 +0.00(+0.00%)
Jun 04, 2019 8.105 8.151 8.092 8.138 40,725 +0.06(+0.74%)
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.