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 28, 2010 5.134 5.198 5.134 5.134 114,554 -0.04(-0.73%)
May 27, 2010 5.122 5.183 5.039 5.171 200,348 +0.09(+1.86%)
May 26, 2010 5.047 5.096 5.039 5.077 1,058 +0.08(+1.51%)
May 25, 2010 4.956 5.026 4.918 5.001 178,509 -0.07(-1.34%)
May 24, 2010 4.990 5.081 4.964 5.069 148,352 +0.08(+1.59%)
May 21, 2010 4.820 5.005 4.646 4.990 418,156 +0.05(+1.07%)
May 20, 2010 4.922 4.967 4.877 4.937 435,855 -0.18(-3.55%)
May 19, 2010 5.156 5.209 5.033 5.119 219,934 -0.10(-1.87%)
May 18, 2010 5.398 5.402 5.194 5.216 181,202 -0.12(-2.28%)
May 17, 2010 5.432 5.436 5.160 5.338 294,811 -0.07(-1.26%)
May 14, 2010 5.406 5.436 5.390 5.406 300,795 -0.04(-0.69%)
May 13, 2010 5.360 5.444 5.342 5.444 149,249 +0.06(+1.19%)
May 12, 2010 5.349 5.406 5.311 5.379 138,165 +0.01(+0.26%)
May 11, 2010 5.297 5.369 5.297 5.365 296,027 +0.10(+1.93%)
May 10, 2010 5.211 5.294 5.200 5.264 275,519 +0.17(+3.40%)
May 07, 2010 5.072 5.091 4.880 5.091 390,966 +0.07(+1.35%)
May 06, 2010 5.373 5.376 3.762 5.023 1,100,551 -0.40(-7.42%)
May 05, 2010 5.440 5.493 5.425 5.425 255,846 -0.17(-2.96%)
May 04, 2010 5.580 5.651 5.527 5.591 220,379 -0.05(-0.97%)
May 03, 2010 5.651 5.662 5.587 5.646 197,947 +0.01(+0.17%)
Apr 30, 2010 5.629 5.666 5.583 5.636 318,513 -0.03(-0.47%)
Apr 29, 2010 5.677 5.677 5.602 5.662 218,003 +0.01(+0.20%)
Apr 28, 2010 5.756 5.756 5.606 5.651 387,665 -0.04(-0.73%)
Apr 27, 2010 5.708 5.723 5.674 5.693 142,358 -0.04(-0.72%)
Apr 26, 2010 5.738 5.745 5.685 5.734 131,699 -0.00(-0.07%)
Apr 23, 2010 5.719 5.749 5.685 5.738 193,482 +0.03(+0.53%)
Apr 22, 2010 5.610 5.708 5.591 5.708 550,526 +0.09(+1.54%)
Apr 21, 2010 5.523 5.621 5.523 5.621 210,564 +0.09(+1.56%)
Apr 20, 2010 5.516 5.557 5.501 5.535 172,745 +0.04(+0.68%)
Apr 19, 2010 5.437 5.504 5.437 5.497 242,514 -0.01(-0.14%)
Apr 16, 2010 5.565 5.595 5.482 5.504 269,475 -0.11(-1.88%)
Apr 15, 2010 5.756 5.775 5.606 5.610 416,349 -0.17(-2.93%)
Apr 14, 2010 5.760 5.869 5.685 5.779 344,890 +0.00(+0.07%)
Apr 13, 2010 5.726 5.802 5.726 5.775 328,453 +0.03(+0.51%)
Apr 12, 2010 5.799 5.832 5.705 5.746 283,465 -0.04(-0.71%)
Apr 09, 2010 5.810 5.836 5.742 5.787 199,401 -0.03(-0.52%)
Apr 08, 2010 5.888 5.896 5.784 5.817 579,362 -0.06(-0.96%)
Apr 07, 2010 5.836 5.900 5.836 5.874 261,405 +0.02(+0.38%)
Apr 06, 2010 5.791 5.900 5.784 5.851 245,740 +0.04(+0.77%)
Apr 05, 2010 5.772 5.806 5.772 5.806 183,661 +0.02(+0.32%)
Apr 01, 2010 5.769 5.787 5.787 5.787 470,920 +0.01(+0.19%)
Mar 31, 2010 5.776 5.787 5.727 5.776 548,034 -0.00(-0.06%)
Mar 30, 2010 5.769 5.784 5.750 5.780 237,846 +0.00(+0.06%)
Mar 29, 2010 5.784 5.795 5.750 5.776 514,867 -0.02(-0.38%)
Mar 26, 2010 5.750 5.799 5.746 5.799 385,743 +0.01(+0.13%)
Mar 25, 2010 5.769 5.806 5.739 5.791 548,213 +0.03(+0.59%)
Mar 24, 2010 5.623 5.769 5.623 5.757 609,774 +0.10(+1.72%)
Mar 23, 2010 5.525 5.660 5.525 5.660 437,063 +0.13(+2.44%)
Mar 22, 2010 5.469 5.525 5.454 5.525 234,477 +0.07(+1.24%)
Mar 19, 2010 5.394 5.465 5.394 5.458 265,677 +0.06(+1.04%)
Mar 18, 2010 5.387 5.413 5.364 5.401 282,805 +0.04(+0.77%)
Mar 17, 2010 5.263 5.383 5.252 5.360 285,072 +0.09(+1.78%)
Mar 16, 2010 5.270 5.308 5.255 5.267 363,561 -0.03(-0.50%)
Mar 15, 2010 5.319 5.319 5.289 5.293 414,732 -0.05(-0.98%)
Mar 12, 2010 5.304 5.402 5.300 5.345 265,087 +0.03(+0.64%)
Mar 11, 2010 5.334 5.342 5.210 5.312 647,827 -0.05(-0.93%)
Mar 10, 2010 5.469 5.488 5.328 5.361 516,077 -0.14(-2.51%)
Mar 09, 2010 5.559 5.589 5.492 5.499 285,260 -0.09(-1.60%)
Mar 08, 2010 5.596 5.596 5.504 5.589 323,583 -0.04(-0.73%)
Mar 05, 2010 5.600 5.630 5.466 5.630 420,682 +0.00(+0.00%)
Mar 04, 2010 5.723 5.730 5.585 5.630 386,843 -0.13(-2.20%)
Mar 03, 2010 5.865 5.876 5.753 5.756 308,928 -0.12(-2.03%)
Mar 02, 2010 5.868 5.939 5.853 5.876 482,582 +0.09(+1.55%)
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.