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 (%)
Nov 30, 2022 9.572 9.988 9.555 9.920 331,884 +0.35(+3.64%)
Nov 29, 2022 9.529 9.597 9.529 9.572 63,520 +0.02(+0.18%)
Nov 28, 2022 9.495 9.563 9.495 9.555 76,697 +0.03(+0.36%)
Nov 25, 2022 9.546 9.580 9.487 9.521 43,554 -0.03(-0.36%)
Nov 23, 2022 9.572 9.597 9.541 9.555 56,224 +0.02(+0.22%)
Nov 22, 2022 9.478 9.555 9.411 9.534 124,523 +0.06(+0.58%)
Nov 21, 2022 9.521 9.551 9.453 9.478 117,613 -0.03(-0.36%)
Nov 18, 2022 9.555 9.580 9.470 9.512 120,195 +0.01(+0.09%)
Nov 17, 2022 9.623 9.623 9.428 9.504 91,868 -0.16(-1.67%)
Nov 16, 2022 9.657 9.708 9.546 9.665 92,532 +0.03(+0.26%)
Nov 15, 2022 9.538 9.654 9.529 9.640 57,493 +0.15(+1.61%)
Nov 14, 2022 9.614 9.640 9.470 9.487 83,195 -0.12(-1.25%)
Nov 11, 2022 9.692 9.692 9.565 9.607 124,197 -0.03(-0.35%)
Nov 10, 2022 9.734 9.852 9.591 9.641 258,896 +0.07(+0.70%)
Nov 09, 2022 9.574 9.591 9.532 9.574 54,932 +0.00(+0.00%)
Nov 08, 2022 9.607 9.607 9.548 9.574 51,926 +0.00(+0.00%)
Nov 07, 2022 9.667 9.692 9.532 9.574 68,502 -0.05(-0.53%)
Nov 04, 2022 9.557 9.751 9.481 9.624 78,206 +0.15(+1.60%)
Nov 03, 2022 9.321 9.473 9.287 9.473 58,021 +0.14(+1.54%)
Nov 02, 2022 9.338 9.346 9.266 9.329 63,625 +0.03(+0.27%)
Nov 01, 2022 9.295 9.358 9.219 9.304 99,814 +0.03(+0.36%)
Oct 31, 2022 9.279 9.279 9.211 9.270 65,626 -0.03(-0.27%)
Oct 28, 2022 9.177 9.312 9.177 9.295 154,906 +0.08(+0.82%)
Oct 27, 2022 9.203 9.245 9.177 9.219 139,699 +0.00(+0.00%)
Oct 26, 2022 9.160 9.262 9.160 9.219 83,872 +0.01(+0.09%)
Oct 25, 2022 9.152 9.228 9.152 9.211 141,374 +0.00(+0.00%)
Oct 24, 2022 9.144 9.228 9.085 9.211 306,657 +0.01(+0.09%)
Oct 21, 2022 9.186 9.219 9.110 9.203 79,780 -0.02(-0.18%)
Oct 20, 2022 9.144 9.245 9.139 9.219 57,420 +0.06(+0.64%)
Oct 19, 2022 9.127 9.194 9.059 9.160 113,198 +0.01(+0.09%)
Oct 18, 2022 9.177 9.186 9.076 9.152 84,500 +0.13(+1.40%)
Oct 17, 2022 9.025 9.068 9.004 9.025 96,555 +0.08(+0.94%)
Oct 14, 2022 9.034 9.110 8.933 8.941 100,552 -0.08(-0.93%)
Oct 13, 2022 8.941 9.076 8.907 9.025 105,415 +0.02(+0.17%)
Oct 12, 2022 9.010 9.044 8.993 9.010 128,894 -0.02(-0.19%)
Oct 11, 2022 9.077 9.077 9.010 9.027 81,812 -0.01(-0.09%)
Oct 10, 2022 9.127 9.148 9.010 9.035 157,783 -0.05(-0.55%)
Oct 07, 2022 9.111 9.161 9.060 9.086 94,541 -0.09(-1.00%)
Oct 06, 2022 9.270 9.287 9.019 9.178 190,232 -0.04(-0.45%)
Oct 05, 2022 9.211 9.253 9.109 9.220 76,814 -0.04(-0.45%)
Oct 04, 2022 9.144 9.278 9.144 9.261 128,045 +0.17(+1.84%)
Oct 03, 2022 9.077 9.161 9.019 9.094 189,666 +0.00(+0.00%)
Sep 30, 2022 9.010 9.094 9.002 9.094 158,294 +0.08(+0.84%)
Sep 29, 2022 9.044 9.077 8.985 9.019 95,721 -0.08(-0.92%)
Sep 28, 2022 9.052 9.194 9.027 9.102 90,709 +0.06(+0.65%)
Sep 27, 2022 9.044 9.094 8.985 9.044 117,745 -0.01(-0.09%)
Sep 26, 2022 9.060 9.127 9.044 9.052 110,487 -0.06(-0.64%)
Sep 23, 2022 9.169 9.274 9.102 9.111 62,232 -0.13(-1.45%)
Sep 22, 2022 9.320 9.320 9.228 9.245 43,886 -0.08(-0.90%)
Sep 21, 2022 9.362 9.454 9.228 9.328 112,423 +0.02(+0.18%)
Sep 20, 2022 9.220 9.429 9.220 9.312 121,410 +0.04(+0.45%)
Sep 19, 2022 9.211 9.303 9.211 9.270 85,108 +0.00(+0.00%)
Sep 16, 2022 9.345 9.345 9.236 9.270 109,559 -0.11(-1.16%)
Sep 15, 2022 9.429 9.462 9.362 9.379 96,608 -0.06(-0.62%)
Sep 14, 2022 9.421 9.504 9.421 9.437 64,905 -0.00(-0.05%)
Sep 13, 2022 9.542 9.567 9.425 9.442 40,686 -0.12(-1.22%)
Sep 12, 2022 9.625 9.650 9.533 9.558 37,179 -0.02(-0.26%)
Sep 09, 2022 9.525 9.617 9.525 9.583 29,354 +0.05(+0.52%)
Sep 08, 2022 9.442 9.550 9.442 9.533 57,323 +0.05(+0.53%)
Sep 07, 2022 9.400 9.508 9.400 9.483 23,193 +0.05(+0.53%)
Sep 06, 2022 9.458 9.558 9.425 9.433 47,577 -0.04(-0.44%)
Sep 02, 2022 9.425 9.525 9.425 9.475 57,382 +0.06(+0.62%)
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.