Skip to main content

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

12.76 -0.06 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 12.80 12.88 12.75 12.76 60,081 -0.06(-0.47%)
Sep 19, 2024 12.77 12.91 12.76 12.82 87,162 +0.09(+0.71%)
Sep 18, 2024 12.83 12.86 12.70 12.73 89,478 -0.05(-0.39%)
Sep 17, 2024 12.95 12.99 12.73 12.78 110,743 -0.14(-1.08%)
Sep 16, 2024 12.81 12.92 12.77 12.92 92,233 +0.06(+0.47%)
Sep 13, 2024 12.92 12.99 12.84 12.86 186,374 +0.01(+0.08%)
Sep 12, 2024 12.89 12.91 12.82 12.85 74,588 -0.03(-0.23%)
Sep 11, 2024 12.79 12.88 12.79 12.88 70,191 +0.07(+0.55%)
Sep 10, 2024 12.86 12.88 12.76 12.81 110,927 -0.01(-0.08%)
Sep 09, 2024 12.82 12.82 12.75 12.82 43,037 +0.05(+0.39%)
Sep 06, 2024 12.80 12.82 12.73 12.77 90,231 -0.02(-0.16%)
Sep 05, 2024 12.71 12.79 12.71 12.79 51,857 +0.05(+0.39%)
Sep 04, 2024 12.69 12.74 12.65 12.74 69,476 +0.01(+0.08%)
Sep 03, 2024 12.69 12.73 12.68 12.73 51,672 +0.04(+0.32%)
Aug 30, 2024 12.70 12.75 12.69 12.69 134,443 -0.03(-0.24%)
Aug 29, 2024 12.71 12.75 12.68 12.72 107,758 +0.01(+0.08%)
Aug 28, 2024 12.71 12.75 12.68 12.71 119,541 -0.01(-0.08%)
Aug 27, 2024 12.89 12.93 12.68 12.72 106,189 -0.13(-1.01%)
Aug 26, 2024 12.95 12.98 12.84 12.85 122,684 -0.06(-0.46%)
Aug 23, 2024 12.79 12.91 12.76 12.91 50,511 +0.16(+1.25%)
Aug 22, 2024 12.76 12.80 12.73 12.75 77,413 -0.02(-0.16%)
Aug 21, 2024 12.82 12.84 12.72 12.77 89,850 -0.02(-0.16%)
Aug 20, 2024 12.74 12.81 12.71 12.79 74,316 +0.08(+0.63%)
Aug 19, 2024 12.82 12.85 12.69 12.71 128,555 -0.11(-0.86%)
Aug 16, 2024 12.89 12.93 12.75 12.82 128,459 -0.09(-0.70%)
Aug 15, 2024 12.92 12.96 12.85 12.91 66,880 +0.08(+0.62%)
Aug 14, 2024 12.73 12.84 12.73 12.83 72,497 +0.13(+1.01%)
Aug 13, 2024 12.70 12.77 12.67 12.70 80,559 +0.00(+0.00%)
Aug 12, 2024 12.80 12.80 12.65 12.70 105,353 -0.07(-0.54%)
Aug 09, 2024 12.68 12.78 12.65 12.77 60,701 +0.12(+0.94%)
Aug 08, 2024 12.74 12.74 12.64 12.65 68,025 +0.04(+0.31%)
Aug 07, 2024 12.57 12.66 12.51 12.61 80,595 +0.15(+1.19%)
Aug 06, 2024 12.29 12.48 12.22 12.46 96,449 +0.21(+1.70%)
Aug 05, 2024 12.62 12.72 11.94 12.26 274,342 -0.49(-3.81%)
Aug 02, 2024 13.07 13.07 12.65 12.74 158,080 -0.34(-2.58%)
Aug 01, 2024 13.13 13.16 13.03 13.08 113,190 +0.02(+0.15%)
Jul 31, 2024 13.09 13.27 12.97 13.06 112,264 +0.05(+0.38%)
Jul 30, 2024 13.00 13.04 12.90 13.01 114,675 +0.05(+0.38%)
Jul 29, 2024 13.03 13.06 12.93 12.96 110,222 +0.00(+0.00%)
Jul 26, 2024 13.01 13.10 12.91 12.96 62,364 -0.04(-0.30%)
Jul 25, 2024 12.99 13.01 12.91 13.00 65,539 +0.04(+0.31%)
Jul 24, 2024 12.83 13.01 12.80 12.96 148,501 +0.12(+0.93%)
Jul 23, 2024 12.84 12.92 12.80 12.84 81,167 -0.03(-0.23%)
Jul 22, 2024 12.98 13.00 12.79 12.87 126,829 -0.10(-0.76%)
Jul 19, 2024 12.89 13.03 12.75 12.97 832,040 +0.16(+1.24%)
Jul 18, 2024 13.06 13.08 12.79 12.81 124,007 -0.22(-1.67%)
Jul 17, 2024 13.05 13.10 12.94 13.03 132,219 -0.02(-0.15%)
Jul 16, 2024 13.08 13.13 12.94 13.05 170,650 -0.02(-0.15%)
Jul 15, 2024 12.89 13.11 12.88 13.07 243,022 +0.31(+2.41%)
Jul 12, 2024 12.69 12.77 12.67 12.76 94,793 +0.10(+0.77%)
Jul 11, 2024 12.67 12.71 12.64 12.66 68,508 -0.02(-0.15%)
Jul 10, 2024 12.68 12.69 12.64 12.68 68,499 +0.02(+0.15%)
Jul 09, 2024 12.86 12.90 12.60 12.66 184,583 -0.16(-1.22%)
Jul 08, 2024 12.71 12.82 12.68 12.82 87,558 +0.11(+0.85%)
Jul 05, 2024 12.76 12.80 12.67 12.71 79,566 -0.01(-0.08%)
Jul 03, 2024 12.70 12.75 12.68 12.72 28,951 +0.05(+0.39%)
Jul 02, 2024 12.71 12.72 12.64 12.67 50,047 +0.00(+0.00%)
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.