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 (%)
May 31, 2017 8.657 8.698 8.649 8.680 77,756 +0.02(+0.28%)
May 30, 2017 8.615 8.657 8.586 8.657 102,359 +0.04(+0.41%)
May 26, 2017 8.663 8.663 8.615 8.621 71,913 -0.07(-0.75%)
May 25, 2017 8.645 8.686 8.621 8.686 82,528 +0.07(+0.83%)
May 24, 2017 8.657 8.657 8.597 8.615 133,320 -0.05(-0.62%)
May 23, 2017 8.633 8.698 8.621 8.669 105,353 +0.04(+0.41%)
May 22, 2017 8.561 8.633 8.526 8.633 101,854 +0.08(+0.97%)
May 19, 2017 8.615 8.615 8.514 8.550 146,902 -0.07(-0.76%)
May 18, 2017 8.579 8.615 8.538 8.615 100,416 +0.03(+0.35%)
May 17, 2017 8.633 8.636 8.579 8.585 73,678 -0.08(-0.96%)
May 16, 2017 8.663 8.675 8.609 8.669 69,187 +0.01(+0.07%)
May 15, 2017 8.633 8.669 8.610 8.663 118,210 +0.01(+0.14%)
May 12, 2017 8.597 8.657 8.597 8.651 79,417 +0.06(+0.69%)
May 11, 2017 8.585 8.615 8.570 8.591 52,332 +0.02(+0.27%)
May 10, 2017 8.515 8.568 8.515 8.568 81,041 +0.05(+0.56%)
May 09, 2017 8.485 8.521 8.456 8.521 100,094 +0.06(+0.70%)
May 08, 2017 8.527 8.557 8.450 8.462 217,942 -0.05(-0.63%)
May 05, 2017 8.551 8.580 8.509 8.515 72,467 -0.03(-0.35%)
May 04, 2017 8.634 8.639 8.527 8.545 120,751 -0.08(-0.96%)
May 03, 2017 8.675 8.711 8.574 8.628 224,039 -0.05(-0.61%)
May 02, 2017 8.681 8.699 8.568 8.681 95,981 -0.01(-0.07%)
May 01, 2017 8.705 8.740 8.675 8.687 163,722 -0.02(-0.20%)
Apr 28, 2017 8.657 8.719 8.628 8.705 108,464 +0.04(+0.48%)
Apr 27, 2017 8.705 8.728 8.663 8.663 109,803 -0.02(-0.27%)
Apr 26, 2017 8.740 8.770 8.687 8.687 135,531 -0.06(-0.68%)
Apr 25, 2017 8.687 8.752 8.677 8.746 199,901 +0.05(+0.61%)
Apr 24, 2017 8.687 8.699 8.651 8.693 123,956 +0.04(+0.41%)
Apr 21, 2017 8.687 8.687 8.634 8.657 116,564 -0.02(-0.21%)
Apr 20, 2017 8.645 8.675 8.604 8.675 104,708 +0.03(+0.34%)
Apr 19, 2017 8.592 8.657 8.592 8.645 112,215 +0.07(+0.76%)
Apr 18, 2017 8.557 8.598 8.539 8.580 73,275 +0.05(+0.63%)
Apr 17, 2017 8.557 8.574 8.516 8.527 90,256 -0.05(-0.55%)
Apr 13, 2017 8.574 8.598 8.562 8.574 58,546 -0.01(-0.07%)
Apr 12, 2017 8.586 8.634 8.580 8.580 73,773 -0.04(-0.48%)
Apr 11, 2017 8.604 8.622 8.568 8.622 68,545 -0.02(-0.22%)
Apr 10, 2017 8.493 8.641 8.493 8.641 198,652 +0.15(+1.74%)
Apr 07, 2017 8.505 8.517 8.475 8.493 148,305 -0.02(-0.28%)
Apr 06, 2017 8.517 8.528 8.463 8.517 117,262 +0.02(+0.21%)
Apr 05, 2017 8.517 8.528 8.499 8.499 95,925 -0.02(-0.21%)
Apr 04, 2017 8.481 8.517 8.440 8.517 102,891 +0.05(+0.63%)
Apr 03, 2017 8.487 8.499 8.434 8.463 104,846 +0.02(+0.28%)
Mar 31, 2017 8.534 8.539 8.440 8.440 150,161 -0.07(-0.83%)
Mar 30, 2017 8.546 8.564 8.511 8.511 80,476 -0.05(-0.55%)
Mar 29, 2017 8.546 8.599 8.543 8.558 95,590 +0.00(+0.00%)
Mar 28, 2017 8.487 8.561 8.487 8.558 97,561 +0.11(+1.33%)
Mar 27, 2017 8.505 8.528 8.446 8.446 77,449 -0.08(-0.90%)
Mar 24, 2017 8.534 8.599 8.518 8.522 123,307 +0.00(+0.00%)
Mar 23, 2017 8.540 8.581 8.511 8.522 107,406 -0.02(-0.21%)
Mar 22, 2017 8.534 8.564 8.520 8.540 114,067 +0.01(+0.07%)
Mar 21, 2017 8.611 8.635 8.534 8.534 152,235 -0.08(-0.89%)
Mar 20, 2017 8.587 8.623 8.586 8.611 73,653 +0.03(+0.34%)
Mar 17, 2017 8.499 8.611 8.499 8.581 191,197 +0.08(+0.90%)
Mar 16, 2017 8.522 8.528 8.487 8.505 126,653 -0.01(-0.14%)
Mar 15, 2017 8.511 8.528 8.463 8.517 182,428 -0.01(-0.14%)
Mar 14, 2017 8.475 8.528 8.446 8.528 128,756 +0.05(+0.63%)
Mar 13, 2017 8.446 8.487 8.446 8.475 108,212 +0.01(+0.13%)
Mar 10, 2017 8.406 8.464 8.383 8.464 140,954 +0.10(+1.20%)
Mar 09, 2017 8.453 8.458 8.353 8.364 227,975 -0.09(-1.11%)
Mar 08, 2017 8.494 8.494 8.453 8.458 138,853 -0.05(-0.55%)
Mar 07, 2017 8.453 8.517 8.447 8.506 175,785 +0.02(+0.21%)
Mar 06, 2017 8.523 8.523 8.441 8.488 124,438 -0.04(-0.48%)
Mar 03, 2017 8.500 8.529 8.470 8.529 113,833 +0.03(+0.35%)
Mar 02, 2017 8.523 8.529 8.488 8.500 77,625 -0.03(-0.34%)
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.