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 -0.05 (-0.38%)
Official Closing 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 (%)
Sep 30, 2010 5.891 5.891 5.799 5.860 121,995 +0.00(+0.07%)
Sep 29, 2010 5.849 5.872 5.825 5.856 222,781 +0.02(+0.33%)
Sep 28, 2010 5.833 5.845 5.768 5.837 305,888 +0.03(+0.53%)
Sep 27, 2010 5.852 5.852 5.760 5.806 127,859 -0.06(-0.99%)
Sep 24, 2010 5.864 5.864 5.825 5.864 183,350 +0.03(+0.53%)
Sep 23, 2010 5.702 5.845 5.702 5.833 344,540 +0.10(+1.75%)
Sep 22, 2010 5.664 5.741 5.648 5.733 135,259 +0.08(+1.50%)
Sep 21, 2010 5.613 5.648 5.579 5.648 811,787 +0.06(+1.10%)
Sep 20, 2010 5.679 5.683 5.544 5.586 300,589 -0.06(-1.02%)
Sep 17, 2010 5.644 5.667 5.617 5.644 224,929 -0.07(-1.20%)
Sep 15, 2010 5.748 5.760 5.694 5.713 326,298 -0.05(-0.88%)
Sep 14, 2010 5.733 5.768 5.718 5.764 382,363 +0.05(+0.88%)
Sep 13, 2010 5.745 5.745 5.664 5.714 536,985 +0.04(+0.63%)
Sep 10, 2010 5.693 5.693 5.617 5.678 329,664 +0.02(+0.27%)
Sep 09, 2010 5.640 5.667 5.620 5.663 364,746 +0.04(+0.75%)
Sep 08, 2010 5.578 5.640 5.578 5.620 405,259 +0.03(+0.48%)
Sep 07, 2010 5.540 5.617 5.521 5.594 431,103 +0.06(+1.11%)
Sep 03, 2010 5.578 5.594 5.467 5.532 327,631 -0.03(-0.55%)
Sep 02, 2010 5.498 5.563 5.498 5.563 98,519 +0.07(+1.19%)
Sep 01, 2010 5.544 5.573 5.486 5.498 119,926 -0.00(-0.07%)
Aug 31, 2010 5.482 5.521 5.471 5.502 82,549 +0.01(+0.21%)
Aug 30, 2010 5.509 5.525 5.467 5.490 188,150 -0.05(-0.90%)
Aug 27, 2010 5.540 5.559 5.486 5.540 415,855 -0.03(-0.55%)
Aug 26, 2010 5.574 5.601 5.555 5.571 142,309 -0.02(-0.34%)
Aug 25, 2010 5.590 5.601 5.559 5.590 186,091 -0.01(-0.14%)
Aug 24, 2010 5.456 5.601 5.456 5.597 230,100 +0.02(+0.34%)
Aug 23, 2010 5.555 5.582 5.540 5.578 85,833 +0.04(+0.69%)
Aug 20, 2010 5.513 5.540 5.475 5.540 156,621 +0.04(+0.70%)
Aug 19, 2010 5.394 5.505 5.394 5.502 254,161 +0.08(+1.56%)
Aug 18, 2010 5.386 5.417 5.340 5.417 144,394 +0.06(+1.07%)
Aug 17, 2010 5.482 5.486 5.352 5.360 117,466 -0.07(-1.33%)
Aug 16, 2010 5.432 5.448 5.425 5.432 127,999 -0.00(-0.01%)
Aug 13, 2010 5.432 5.467 5.390 5.432 86,130 -0.03(-0.49%)
Aug 12, 2010 5.482 5.482 5.432 5.459 93,379 -0.03(-0.63%)
Aug 11, 2010 5.494 5.498 5.463 5.494 80,938 -0.02(-0.35%)
Aug 10, 2010 5.524 5.524 5.471 5.513 145,584 -0.02(-0.28%)
Aug 09, 2010 5.517 5.528 5.498 5.528 94,343 +0.00(+0.07%)
Aug 06, 2010 5.524 5.532 5.463 5.524 64,502 +0.02(+0.35%)
Aug 05, 2010 5.532 5.536 5.490 5.505 159,962 -0.02(-0.35%)
Aug 04, 2010 5.586 5.586 5.521 5.524 147,289 -0.04(-0.75%)
Aug 03, 2010 5.555 5.574 5.517 5.566 99,823 +0.02(+0.34%)
Aug 02, 2010 5.578 5.593 5.547 5.547 121,817 -0.01(-0.21%)
Jul 30, 2010 5.559 5.574 5.510 5.559 139,866 +0.01(+0.14%)
Jul 29, 2010 5.532 5.551 5.502 5.551 97,455 +0.05(+0.90%)
Jul 28, 2010 5.524 5.524 5.486 5.502 138,274 +0.00(+0.00%)
Jul 27, 2010 5.498 5.521 5.452 5.502 221,077 -0.01(-0.14%)
Jul 26, 2010 5.418 5.513 5.402 5.509 141,383 +0.11(+1.98%)
Jul 23, 2010 5.391 5.406 5.368 5.402 164,454 +0.04(+0.78%)
Jul 22, 2010 5.337 5.360 5.311 5.360 206,100 +0.05(+1.01%)
Jul 21, 2010 5.303 5.341 5.234 5.307 174,781 +0.03(+0.58%)
Jul 20, 2010 5.215 5.276 5.211 5.276 116,337 +0.04(+0.73%)
Jul 19, 2010 5.288 5.288 5.230 5.238 100,166 -0.03(-0.51%)
Jul 16, 2010 5.265 5.299 5.234 5.265 102,073 -0.00(-0.00%)
Jul 15, 2010 5.314 5.314 5.223 5.265 138,455 -0.03(-0.58%)
Jul 14, 2010 5.376 5.395 5.250 5.295 180,908 -0.10(-1.77%)
Jul 13, 2010 5.349 5.391 5.346 5.391 113,008 +0.06(+1.15%)
Jul 12, 2010 5.318 5.337 5.296 5.330 108,421 -0.00(-0.07%)
Jul 09, 2010 5.333 5.333 5.231 5.333 112,685 +0.09(+1.74%)
Jul 08, 2010 5.242 5.250 5.193 5.242 95,390 +0.00(+0.07%)
Jul 07, 2010 5.269 5.269 5.208 5.239 95,719 -0.03(-0.58%)
Jul 06, 2010 5.250 5.273 5.204 5.269 101,945 +0.04(+0.82%)
Jul 02, 2010 5.226 5.277 5.216 5.226 81,765 -0.01(-0.17%)
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.