Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Floating Rate Income Trust, Inc.
(NY:
BGT
)
12.91
-0.09 (-0.69%)
Streaming Delayed Price
Updated: 11:59 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.