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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2015 7.016 7.038 6.983 7.005 114,759 -0.02(-0.23%)
Nov 27, 2015 7.038 7.038 6.945 7.021 63,021 +0.02(+0.23%)
Nov 25, 2015 7.016 7.005 7.005 7.005 105,169 -0.04(-0.54%)
Nov 24, 2015 7.076 7.093 7.016 7.043 72,446 -0.02(-0.31%)
Nov 23, 2015 7.027 7.093 6.994 7.065 185,925 +0.04(+0.62%)
Nov 20, 2015 6.961 7.021 6.923 7.021 175,280 +0.04(+0.63%)
Nov 19, 2015 6.901 6.999 6.890 6.978 197,425 +0.07(+0.95%)
Nov 18, 2015 6.863 6.945 6.852 6.912 186,814 +0.04(+0.56%)
Nov 17, 2015 6.917 6.928 6.847 6.873 80,779 -0.04(-0.64%)
Nov 16, 2015 6.863 6.923 6.824 6.918 148,314 +0.06(+0.89%)
Nov 13, 2015 6.780 6.906 6.780 6.857 106,495 +0.10(+1.46%)
Nov 12, 2015 6.852 6.873 6.753 6.758 196,208 -0.12(-1.77%)
Nov 11, 2015 6.896 6.902 6.820 6.880 137,035 -0.02(-0.24%)
Nov 10, 2015 6.896 6.951 6.825 6.896 170,937 -0.03(-0.39%)
Nov 09, 2015 6.973 6.973 6.885 6.923 135,421 -0.04(-0.63%)
Nov 06, 2015 6.913 7.005 6.847 6.967 207,202 +0.03(+0.47%)
Nov 05, 2015 6.951 6.956 6.913 6.934 91,193 -0.02(-0.24%)
Nov 04, 2015 6.951 6.956 6.913 6.951 90,753 +0.00(+0.00%)
Nov 03, 2015 6.956 6.976 6.918 6.951 122,799 -0.02(-0.31%)
Nov 02, 2015 6.956 6.978 6.913 6.973 63,238 +0.01(+0.16%)
Oct 30, 2015 6.956 6.983 6.913 6.962 127,453 -0.01(-0.08%)
Oct 29, 2015 6.983 7.011 6.962 6.967 71,874 -0.02(-0.31%)
Oct 28, 2015 6.967 6.994 6.945 6.989 147,630 +0.03(+0.47%)
Oct 27, 2015 6.956 6.978 6.896 6.956 114,543 +0.01(+0.16%)
Oct 26, 2015 6.973 6.994 6.938 6.945 81,778 -0.02(-0.31%)
Oct 23, 2015 6.978 6.978 6.951 6.967 74,820 -0.01(-0.08%)
Oct 22, 2015 6.923 6.973 6.918 6.973 82,757 +0.08(+1.13%)
Oct 21, 2015 6.940 6.962 6.891 6.895 53,144 -0.04(-0.57%)
Oct 20, 2015 6.913 6.934 6.880 6.934 56,985 +0.03(+0.39%)
Oct 19, 2015 6.923 6.945 6.898 6.907 88,833 +0.01(+0.16%)
Oct 16, 2015 6.880 6.913 6.847 6.896 88,220 +0.00(+0.00%)
Oct 15, 2015 6.874 6.918 6.853 6.896 95,832 +0.01(+0.16%)
Oct 14, 2015 6.874 6.907 6.858 6.885 89,638 -0.01(-0.08%)
Oct 13, 2015 6.956 6.956 6.858 6.891 270,648 -0.01(-0.17%)
Oct 12, 2015 6.913 6.946 6.892 6.903 88,471 -0.04(-0.62%)
Oct 09, 2015 6.908 6.962 6.908 6.946 107,310 +0.00(+0.00%)
Oct 08, 2015 6.848 6.951 6.816 6.946 222,462 +0.11(+1.67%)
Oct 07, 2015 6.762 6.837 6.707 6.832 553,529 +0.12(+1.86%)
Oct 06, 2015 6.696 6.732 6.658 6.707 314,984 +0.02(+0.24%)
Oct 05, 2015 6.707 6.718 6.675 6.691 248,954 -0.02(-0.24%)
Oct 02, 2015 6.778 6.778 6.686 6.707 218,150 -0.10(-1.51%)
Oct 01, 2015 6.778 6.827 6.778 6.810 85,691 +0.06(+0.88%)
Sep 30, 2015 6.821 6.865 6.745 6.751 178,484 -0.06(-0.88%)
Sep 29, 2015 6.865 6.908 6.794 6.810 173,601 -0.03(-0.40%)
Sep 28, 2015 6.913 6.935 6.832 6.837 73,526 -0.09(-1.33%)
Sep 25, 2015 6.908 6.946 6.897 6.930 121,127 +0.04(+0.63%)
Sep 24, 2015 6.951 6.962 6.875 6.886 100,311 -0.08(-1.17%)
Sep 23, 2015 6.973 7.033 6.908 6.968 145,552 +0.02(+0.31%)
Sep 22, 2015 7.006 7.022 6.941 6.946 129,967 -0.09(-1.23%)
Sep 21, 2015 7.071 7.098 7.027 7.033 97,051 +0.01(+0.08%)
Sep 18, 2015 7.044 7.103 7.027 7.027 66,266 -0.04(-0.61%)
Sep 17, 2015 7.000 7.071 6.994 7.071 80,017 +0.07(+1.01%)
Sep 16, 2015 7.000 7.022 6.996 7.000 93,828 +0.00(+0.00%)
Sep 15, 2015 6.973 7.000 6.968 7.000 109,437 +0.03(+0.47%)
Sep 14, 2015 7.000 7.017 6.962 6.968 49,486 -0.01(-0.08%)
Sep 11, 2015 7.006 7.022 6.973 6.973 75,404 -0.02(-0.27%)
Sep 10, 2015 6.965 7.019 6.954 6.992 150,069 +0.05(+0.70%)
Sep 09, 2015 6.976 7.003 6.938 6.943 115,368 -0.03(-0.39%)
Sep 08, 2015 6.965 6.997 6.943 6.970 112,177 +0.02(+0.31%)
Sep 04, 2015 6.900 6.949 6.949 6.949 153,170 +0.02(+0.31%)
Sep 03, 2015 6.900 6.927 6.873 6.927 123,197 +0.01(+0.16%)
Sep 02, 2015 6.873 6.922 6.872 6.916 126,598 +0.07(+1.03%)
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.