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 )

13.00 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 9.514 9.539 9.489 9.489 53,857 -0.02(-0.18%)
Aug 30, 2022 9.597 9.606 9.497 9.506 73,684 -0.12(-1.21%)
Aug 29, 2022 9.572 9.697 9.531 9.622 84,240 -0.04(-0.43%)
Aug 26, 2022 9.789 9.830 9.656 9.664 58,964 -0.12(-1.28%)
Aug 25, 2022 9.905 9.905 9.789 9.789 38,958 -0.07(-0.68%)
Aug 24, 2022 9.747 9.864 9.744 9.855 78,421 +0.14(+1.46%)
Aug 23, 2022 9.755 9.788 9.706 9.714 44,461 -0.02(-0.26%)
Aug 22, 2022 9.739 9.822 9.697 9.739 45,157 -0.12(-1.27%)
Aug 19, 2022 9.930 9.947 9.855 9.864 49,405 -0.07(-0.75%)
Aug 18, 2022 9.972 9.997 9.905 9.939 40,482 +0.02(+0.17%)
Aug 17, 2022 9.980 9.980 9.905 9.922 59,922 -0.06(-0.58%)
Aug 16, 2022 10.03 10.04 9.964 9.980 50,647 -0.03(-0.33%)
Aug 15, 2022 10.01 10.08 10.01 10.01 92,992 -0.12(-1.15%)
Aug 12, 2022 10.06 10.13 10.01 10.13 41,916 +0.09(+0.87%)
Aug 11, 2022 10.04 10.04 9.935 10.04 45,585 +0.06(+0.58%)
Aug 10, 2022 9.927 9.985 9.896 9.985 36,482 +0.11(+1.09%)
Aug 09, 2022 9.877 9.935 9.861 9.877 103,709 -0.01(-0.08%)
Aug 08, 2022 9.910 9.935 9.861 9.886 64,523 +0.02(+0.25%)
Aug 05, 2022 9.902 9.910 9.861 9.861 46,733 -0.07(-0.67%)
Aug 04, 2022 9.927 9.927 9.811 9.927 49,523 +0.06(+0.59%)
Aug 03, 2022 9.811 9.927 9.811 9.869 99,888 +0.06(+0.59%)
Aug 02, 2022 9.786 9.869 9.737 9.811 88,658 -0.04(-0.42%)
Aug 01, 2022 9.861 9.934 9.645 9.852 110,405 +0.01(+0.08%)
Jul 29, 2022 9.753 9.919 9.712 9.844 128,108 +0.14(+1.45%)
Jul 28, 2022 9.538 9.712 9.476 9.703 123,212 +0.20(+2.09%)
Jul 27, 2022 9.438 9.538 9.430 9.505 82,607 +0.14(+1.50%)
Jul 26, 2022 9.513 9.538 9.364 9.364 57,402 -0.16(-1.65%)
Jul 25, 2022 9.596 9.620 9.472 9.521 55,281 -0.01(-0.09%)
Jul 22, 2022 9.554 9.670 9.455 9.530 83,990 +0.02(+0.26%)
Jul 21, 2022 9.381 9.513 9.306 9.505 49,060 +0.14(+1.50%)
Jul 20, 2022 9.331 9.372 9.273 9.364 89,935 +0.08(+0.89%)
Jul 19, 2022 9.347 9.372 9.236 9.281 79,451 +0.00(+0.00%)
Jul 18, 2022 9.422 9.455 9.207 9.281 63,864 -0.07(-0.80%)
Jul 15, 2022 9.521 9.521 9.356 9.356 81,774 -0.17(-1.74%)
Jul 14, 2022 9.480 9.521 9.356 9.521 74,134 -0.01(-0.13%)
Jul 13, 2022 9.452 9.534 9.292 9.534 134,961 +0.07(+0.70%)
Jul 12, 2022 9.320 9.476 9.320 9.468 144,377 +0.17(+1.86%)
Jul 11, 2022 9.238 9.345 9.147 9.295 181,220 +0.09(+0.98%)
Jul 08, 2022 9.122 9.213 9.122 9.205 94,721 +0.11(+1.18%)
Jul 07, 2022 9.163 9.163 9.098 9.098 66,673 -0.04(-0.45%)
Jul 06, 2022 9.180 9.192 9.032 9.139 57,976 -0.01(-0.09%)
Jul 05, 2022 9.188 9.188 9.065 9.147 60,403 -0.07(-0.71%)
Jul 01, 2022 9.056 9.221 9.015 9.213 41,808 +0.14(+1.54%)
Jun 30, 2022 9.073 9.073 8.916 9.073 145,846 +0.03(+0.36%)
Jun 29, 2022 9.089 9.106 9.007 9.040 197,074 -0.12(-1.26%)
Jun 28, 2022 9.081 9.172 9.078 9.155 66,774 +0.07(+0.82%)
Jun 27, 2022 9.089 9.114 9.056 9.081 38,939 +0.03(+0.36%)
Jun 24, 2022 9.081 9.098 9.048 9.048 75,955 +0.01(+0.09%)
Jun 23, 2022 9.106 9.114 9.040 9.040 78,857 -0.07(-0.81%)
Jun 22, 2022 9.131 9.163 9.085 9.114 62,587 -0.02(-0.18%)
Jun 21, 2022 9.147 9.188 9.041 9.131 162,712 +0.13(+1.46%)
Jun 17, 2022 8.958 9.024 8.933 8.999 63,475 +0.11(+1.20%)
Jun 16, 2022 9.188 9.188 8.875 8.892 114,979 -0.34(-3.66%)
Jun 15, 2022 9.229 9.320 9.164 9.229 107,983 +0.02(+0.27%)
Jun 14, 2022 9.089 9.229 9.073 9.205 169,067 +0.14(+1.59%)
Jun 13, 2022 9.257 9.261 9.053 9.061 119,458 -0.25(-2.72%)
Jun 10, 2022 9.274 9.339 9.200 9.315 155,628 -0.02(-0.18%)
Jun 09, 2022 9.364 9.364 9.274 9.331 247,125 -0.03(-0.35%)
Jun 08, 2022 9.315 9.380 9.274 9.364 127,721 +0.01(+0.09%)
Jun 07, 2022 9.290 9.380 9.278 9.355 54,088 +0.06(+0.62%)
Jun 06, 2022 9.298 9.372 9.257 9.298 133,023 +0.00(+0.00%)
Jun 03, 2022 9.364 9.368 9.265 9.298 44,502 -0.08(-0.87%)
Jun 02, 2022 9.388 9.405 9.290 9.380 77,787 +0.02(+0.26%)
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.