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, 2022 9.413 9.413 9.290 9.388 196,083 +0.01(+0.09%)
May 27, 2022 9.347 9.429 9.331 9.380 90,777 +0.09(+0.97%)
May 26, 2022 9.118 9.437 9.069 9.290 146,560 +0.18(+1.98%)
May 25, 2022 9.110 9.180 9.036 9.110 172,504 -0.03(-0.36%)
May 24, 2022 9.110 9.192 9.102 9.143 83,870 -0.02(-0.27%)
May 23, 2022 9.224 9.265 9.159 9.167 76,650 +0.02(+0.18%)
May 20, 2022 9.192 9.249 9.143 9.151 84,179 -0.07(-0.71%)
May 19, 2022 9.143 9.249 9.086 9.216 90,986 +0.07(+0.72%)
May 18, 2022 9.069 9.224 9.053 9.151 188,090 +0.05(+0.54%)
May 17, 2022 9.044 9.110 9.036 9.102 139,623 +0.11(+1.28%)
May 16, 2022 9.143 9.143 8.987 8.987 291,088 -0.11(-1.26%)
May 13, 2022 9.077 9.208 9.053 9.102 179,947 +0.06(+0.68%)
May 12, 2022 9.041 9.154 8.951 9.041 329,018 -0.02(-0.27%)
May 11, 2022 9.252 9.277 9.057 9.065 148,918 -0.18(-1.94%)
May 10, 2022 9.374 9.374 9.187 9.244 227,403 -0.05(-0.53%)
May 09, 2022 9.382 9.388 9.268 9.293 179,468 -0.11(-1.21%)
May 06, 2022 9.415 9.480 9.399 9.407 173,268 -0.03(-0.34%)
May 05, 2022 9.594 9.594 9.423 9.439 154,255 -0.16(-1.69%)
May 04, 2022 9.537 9.602 9.415 9.602 102,024 +0.12(+1.29%)
May 03, 2022 9.464 9.537 9.423 9.480 136,537 +0.02(+0.17%)
May 02, 2022 9.602 9.643 9.415 9.464 272,583 -0.15(-1.52%)
Apr 29, 2022 9.675 9.748 9.602 9.610 141,609 -0.11(-1.17%)
Apr 28, 2022 9.749 9.773 9.683 9.724 129,982 +0.00(+0.00%)
Apr 27, 2022 9.732 9.781 9.692 9.724 84,034 +0.02(+0.25%)
Apr 26, 2022 9.789 9.838 9.683 9.700 100,550 -0.11(-1.16%)
Apr 25, 2022 9.854 9.887 9.789 9.814 186,964 -0.13(-1.31%)
Apr 22, 2022 10.03 10.13 9.919 9.944 78,233 -0.12(-1.21%)
Apr 21, 2022 10.17 10.17 10.04 10.07 58,380 -0.07(-0.64%)
Apr 20, 2022 10.09 10.15 10.09 10.13 71,350 +0.04(+0.40%)
Apr 19, 2022 10.05 10.17 10.05 10.09 49,404 +0.02(+0.24%)
Apr 18, 2022 10.05 10.15 10.03 10.07 173,866 -0.05(-0.48%)
Apr 14, 2022 10.14 10.20 10.11 10.11 46,137 -0.07(-0.64%)
Apr 13, 2022 10.14 10.21 10.11 10.18 71,119 -0.02(-0.20%)
Apr 12, 2022 10.37 10.37 10.16 10.20 60,014 -0.12(-1.18%)
Apr 11, 2022 10.39 10.45 10.26 10.32 55,886 -0.07(-0.70%)
Apr 08, 2022 10.36 10.46 10.35 10.39 82,793 -0.02(-0.16%)
Apr 07, 2022 10.27 10.55 10.27 10.41 45,991 +0.16(+1.58%)
Apr 06, 2022 10.33 10.42 10.20 10.25 89,827 -0.19(-1.86%)
Apr 05, 2022 10.39 10.47 10.32 10.44 115,395 -0.03(-0.31%)
Apr 04, 2022 10.42 10.49 10.38 10.48 62,224 -0.01(-0.08%)
Apr 01, 2022 10.32 10.48 10.32 10.48 72,990 +0.16(+1.57%)
Mar 31, 2022 10.26 10.35 10.24 10.32 61,263 +0.09(+0.87%)
Mar 30, 2022 10.16 10.25 10.16 10.23 70,078 +0.06(+0.64%)
Mar 29, 2022 10.14 10.26 10.14 10.17 82,010 +0.02(+0.16%)
Mar 28, 2022 9.966 10.15 9.966 10.15 38,784 +0.13(+1.29%)
Mar 25, 2022 10.08 10.15 9.949 10.02 101,873 -0.11(-1.13%)
Mar 24, 2022 10.08 10.21 10.03 10.14 79,930 +0.05(+0.49%)
Mar 23, 2022 10.04 10.21 9.949 10.09 96,947 +0.00(+0.00%)
Mar 22, 2022 9.860 10.11 9.860 10.09 196,214 +0.26(+2.64%)
Mar 21, 2022 9.909 9.933 9.820 9.828 138,492 -0.04(-0.41%)
Mar 18, 2022 9.860 9.909 9.844 9.868 76,411 +0.02(+0.16%)
Mar 17, 2022 9.715 9.901 9.713 9.852 99,719 +0.12(+1.25%)
Mar 16, 2022 9.634 9.828 9.618 9.731 165,631 +0.11(+1.18%)
Mar 15, 2022 9.593 9.658 9.561 9.618 105,952 +0.05(+0.51%)
Mar 14, 2022 9.836 9.836 9.553 9.569 163,008 -0.24(-2.44%)
Mar 11, 2022 9.937 9.961 9.808 9.809 75,876 -0.10(-0.97%)
Mar 10, 2022 9.889 9.980 9.889 9.905 106,358 -0.09(-0.89%)
Mar 09, 2022 9.969 10.04 9.969 9.993 77,692 +0.04(+0.40%)
Mar 08, 2022 10.03 10.09 9.671 9.953 322,439 -0.10(-1.04%)
Mar 07, 2022 10.27 10.29 10.06 10.06 134,926 -0.26(-2.50%)
Mar 04, 2022 10.40 10.40 10.29 10.32 93,535 -0.07(-0.70%)
Mar 03, 2022 10.39 10.40 10.36 10.39 29,370 +0.00(+0.00%)
Mar 02, 2022 10.30 10.40 10.20 10.39 74,444 +0.11(+1.10%)
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.