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 )

12.89 +0.09 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 29, 2006 6.928 6.943 6.917 6.932 332,193 +0.01(+0.21%)
Sep 28, 2006 6.925 6.928 6.910 6.917 158,070 +0.00(+0.05%)
Sep 27, 2006 6.910 6.928 6.899 6.914 197,248 -0.01(-0.21%)
Sep 26, 2006 6.939 6.939 6.892 6.928 294,103 -0.01(-0.16%)
Sep 25, 2006 6.939 6.962 6.928 6.939 153,445 +0.00(+0.05%)
Sep 22, 2006 6.921 6.936 6.892 6.936 237,513 +0.03(+0.37%)
Sep 21, 2006 6.954 6.957 6.899 6.910 225,543 -0.04(-0.53%)
Sep 20, 2006 6.973 6.973 6.947 6.947 153,173 -0.03(-0.37%)
Sep 19, 2006 6.984 6.984 6.965 6.973 141,746 -0.01(-0.16%)
Sep 18, 2006 6.991 6.998 6.965 6.984 190,446 +0.00(+0.00%)
Sep 15, 2006 6.995 6.995 6.976 6.984 188,269 -0.01(-0.21%)
Sep 14, 2006 6.998 7.006 6.976 6.998 224,998 +0.00(+0.05%)
Sep 13, 2006 7.028 7.031 6.954 6.995 268,801 -0.06(-0.83%)
Sep 12, 2006 7.020 7.064 6.998 7.053 218,469 +0.06(+0.79%)
Sep 11, 2006 7.009 7.031 6.987 6.998 169,225 +0.01(+0.11%)
Sep 08, 2006 6.943 6.991 6.943 6.991 138,753 +0.04(+0.58%)
Sep 07, 2006 6.973 6.984 6.943 6.951 255,198 -0.03(-0.47%)
Sep 06, 2006 6.987 7.002 6.962 6.984 194,255 -0.00(-0.05%)
Sep 05, 2006 6.998 7.002 6.969 6.987 213,300 -0.01(-0.16%)
Sep 01, 2006 6.947 6.998 6.947 6.998 240,506 +0.04(+0.63%)
Aug 31, 2006 6.947 6.954 6.910 6.954 275,331 +0.02(+0.26%)
Aug 30, 2006 6.881 6.939 6.881 6.936 254,382 +0.04(+0.64%)
Aug 29, 2006 6.888 6.906 6.873 6.892 194,255 +0.00(+0.00%)
Aug 28, 2006 6.848 6.895 6.844 6.892 253,293 +0.04(+0.54%)
Aug 25, 2006 6.870 6.910 6.848 6.855 384,973 -0.04(-0.59%)
Aug 24, 2006 6.906 6.910 6.862 6.895 196,431 +0.00(+0.05%)
Aug 23, 2006 6.888 6.903 6.859 6.892 156,982 +0.02(+0.27%)
Aug 22, 2006 6.829 6.873 6.811 6.873 279,684 +0.05(+0.75%)
Aug 21, 2006 6.826 6.855 6.803 6.822 246,764 -0.03(-0.38%)
Aug 18, 2006 6.881 6.903 6.833 6.848 205,954 -0.04(-0.59%)
Aug 17, 2006 6.917 6.925 6.870 6.888 193,711 -0.04(-0.53%)
Aug 16, 2006 6.951 6.951 6.921 6.925 295,464 -0.00(-0.05%)
Aug 15, 2006 6.903 6.943 6.903 6.928 220,917 +0.01(+0.21%)
Aug 14, 2006 6.925 6.925 6.895 6.914 180,924 +0.02(+0.27%)
Aug 11, 2006 6.873 6.895 6.866 6.895 141,474 -0.03(-0.42%)
Aug 10, 2006 6.877 6.925 6.851 6.925 221,462 +0.02(+0.27%)
Aug 09, 2006 6.917 6.931 6.888 6.906 351,509 -0.03(-0.37%)
Aug 08, 2006 6.925 6.932 6.914 6.932 290,022 +0.00(+0.05%)
Aug 07, 2006 6.947 6.951 6.925 6.928 179,835 -0.01(-0.21%)
Aug 04, 2006 6.969 6.980 6.936 6.943 182,556 -0.03(-0.37%)
Aug 03, 2006 6.951 6.976 6.932 6.969 256,558 +0.02(+0.26%)
Aug 02, 2006 6.951 6.964 6.936 6.951 219,557 -0.01(-0.16%)
Aug 01, 2006 6.954 6.973 6.932 6.962 187,997 +0.01(+0.21%)
Jul 31, 2006 6.936 6.958 6.906 6.947 214,932 +0.00(+0.05%)
Jul 28, 2006 6.969 6.973 6.943 6.943 174,122 -0.03(-0.37%)
Jul 27, 2006 6.958 6.973 6.951 6.969 132,768 +0.01(+0.21%)
Jul 26, 2006 6.973 6.987 6.951 6.954 263,904 -0.01(-0.21%)
Jul 25, 2006 6.995 6.998 6.951 6.969 304,442 -0.03(-0.37%)
Jul 24, 2006 6.976 6.995 6.951 6.995 325,935 +0.03(+0.37%)
Jul 21, 2006 6.958 6.984 6.932 6.969 304,442 +0.02(+0.32%)
Jul 20, 2006 6.965 6.973 6.928 6.947 235,065 -0.02(-0.26%)
Jul 19, 2006 6.969 6.976 6.936 6.965 312,332 +0.00(+0.00%)
Jul 18, 2006 6.925 6.969 6.925 6.965 203,777 +0.01(+0.16%)
Jul 17, 2006 6.914 6.954 6.903 6.954 255,198 +0.01(+0.21%)
Jul 14, 2006 6.943 6.958 6.895 6.939 180,107 -0.02(-0.26%)
Jul 13, 2006 6.925 6.961 6.921 6.958 245,403 +0.02(+0.32%)
Jul 12, 2006 6.939 6.939 6.888 6.936 241,594 -0.02(-0.32%)
Jul 11, 2006 6.962 6.962 6.906 6.958 286,758 +0.02(+0.26%)
Jul 10, 2006 6.932 6.947 6.899 6.939 251,117 +0.01(+0.16%)
Jul 07, 2006 6.980 6.984 6.899 6.928 267,985 -0.05(-0.68%)
Jul 06, 2006 7.002 7.006 6.945 6.976 368,105 -0.01(-0.16%)
Jul 05, 2006 7.006 7.020 6.984 6.987 349,333 -0.01(-0.21%)
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.