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 )

13.68 +0.15 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2006 6.648 6.693 6.648 6.693 117,791 +0.04(+0.61%)
May 30, 2006 6.641 6.674 6.641 6.652 272,240 +0.02(+0.34%)
May 26, 2006 6.585 6.630 6.585 6.630 132,077 +0.02(+0.28%)
May 25, 2006 6.600 6.615 6.574 6.611 266,849 +0.02(+0.28%)
May 24, 2006 6.641 6.641 6.567 6.593 160,649 -0.04(-0.56%)
May 23, 2006 6.593 6.633 6.581 6.630 193,263 +0.04(+0.68%)
May 22, 2006 6.611 6.611 6.567 6.585 171,430 -0.01(-0.22%)
May 19, 2006 6.604 6.615 6.567 6.600 184,638 -0.00(-0.06%)
May 18, 2006 6.633 6.641 6.589 6.604 150,136 -0.01(-0.22%)
May 17, 2006 6.626 6.642 6.604 6.619 150,675 -0.02(-0.34%)
May 16, 2006 6.622 6.641 6.596 6.641 176,282 +0.03(+0.45%)
May 15, 2006 6.596 6.619 6.593 6.611 82,211 -0.00(-0.06%)
May 12, 2006 6.630 6.648 6.596 6.615 172,239 -0.01(-0.11%)
May 11, 2006 6.652 6.678 6.619 6.622 302,429 -0.09(-1.33%)
May 10, 2006 6.704 6.726 6.698 6.711 196,228 +0.00(+0.00%)
May 09, 2006 6.734 6.737 6.704 6.711 228,304 -0.01(-0.22%)
May 08, 2006 6.737 6.737 6.704 6.726 178,438 -0.00(-0.06%)
May 05, 2006 6.730 6.730 6.700 6.730 145,284 +0.01(+0.11%)
May 04, 2006 6.704 6.726 6.700 6.722 163,344 +0.00(+0.00%)
May 03, 2006 6.704 6.726 6.689 6.722 156,605 +0.01(+0.17%)
May 02, 2006 6.745 6.745 6.693 6.711 166,039 -0.01(-0.11%)
May 01, 2006 6.685 6.734 6.663 6.719 243,399 +0.04(+0.67%)
Apr 28, 2006 6.670 6.674 6.648 6.674 172,508 +0.01(+0.11%)
Apr 27, 2006 6.652 6.667 6.641 6.667 180,864 +0.00(+0.06%)
Apr 26, 2006 6.674 6.696 6.641 6.663 212,671 +0.00(+0.00%)
Apr 25, 2006 6.678 6.708 6.645 6.663 228,843 -0.03(-0.39%)
Apr 24, 2006 6.659 6.693 6.656 6.689 202,428 +0.03(+0.45%)
Apr 21, 2006 6.622 6.670 6.622 6.659 184,908 +0.03(+0.39%)
Apr 20, 2006 6.670 6.674 6.615 6.633 114,556 -0.01(-0.17%)
Apr 19, 2006 6.674 6.674 6.593 6.645 304,855 -0.01(-0.22%)
Apr 18, 2006 6.678 6.678 6.615 6.659 177,360 -0.01(-0.11%)
Apr 17, 2006 6.722 6.726 6.619 6.667 222,105 -0.03(-0.44%)
Apr 13, 2006 6.711 6.734 6.656 6.696 204,045 -0.01(-0.22%)
Apr 12, 2006 6.752 6.752 6.685 6.711 208,897 -0.06(-0.82%)
Apr 11, 2006 6.797 6.797 6.726 6.767 243,938 -0.03(-0.38%)
Apr 10, 2006 6.797 6.800 6.765 6.793 170,352 -0.01(-0.11%)
Apr 07, 2006 6.837 6.837 6.774 6.800 137,198 -0.03(-0.49%)
Apr 06, 2006 6.878 6.878 6.808 6.834 173,856 -0.03(-0.43%)
Apr 05, 2006 6.849 6.863 6.830 6.863 176,552 +0.02(+0.27%)
Apr 04, 2006 6.834 6.875 6.815 6.845 193,803 -0.00(-0.05%)
Apr 03, 2006 6.800 6.867 6.785 6.849 283,831 +0.06(+0.82%)
Mar 31, 2006 6.819 6.819 6.778 6.793 237,469 +0.00(+0.00%)
Mar 30, 2006 6.823 6.823 6.774 6.793 92,993 -0.01(-0.11%)
Mar 29, 2006 6.845 6.845 6.789 6.800 207,280 +0.03(+0.44%)
Mar 28, 2006 6.823 6.837 6.771 6.771 221,835 -0.03(-0.44%)
Mar 27, 2006 6.849 6.871 6.793 6.800 210,784 -0.04(-0.60%)
Mar 24, 2006 6.837 6.845 6.800 6.841 200,272 +0.01(+0.22%)
Mar 23, 2006 6.904 6.908 6.808 6.826 218,331 -0.06(-0.86%)
Mar 22, 2006 6.897 6.930 6.875 6.886 532,082 +0.00(+0.05%)
Mar 21, 2006 6.897 6.919 6.871 6.882 169,004 -0.01(-0.11%)
Mar 20, 2006 6.915 6.915 6.845 6.889 335,583 +0.03(+0.43%)
Mar 17, 2006 6.826 6.863 6.826 6.860 177,091 +0.06(+0.87%)
Mar 16, 2006 6.808 6.830 6.763 6.800 197,576 +0.01(+0.16%)
Mar 15, 2006 6.819 6.901 6.778 6.789 381,406 -0.03(-0.44%)
Mar 14, 2006 6.901 6.919 6.819 6.819 381,137 -0.03(-0.49%)
Mar 13, 2006 6.830 6.886 6.811 6.852 263,615 +0.03(+0.44%)
Mar 10, 2006 6.852 6.852 6.815 6.823 169,813 +0.00(+0.00%)
Mar 09, 2006 6.863 6.867 6.771 6.823 396,770 -0.00(-0.05%)
Mar 08, 2006 6.860 6.912 6.800 6.826 510,788 -0.02(-0.27%)
Mar 07, 2006 6.893 6.893 6.830 6.845 276,553 -0.02(-0.27%)
Mar 06, 2006 6.893 6.908 6.856 6.863 364,694 -0.02(-0.32%)
Mar 03, 2006 6.882 6.897 6.860 6.886 159,570 +0.00(+0.05%)
Mar 02, 2006 6.886 6.893 6.860 6.882 310,785 +0.01(+0.11%)
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.