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 (%)
Feb 28, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 27, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 26, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 25, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 24, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 21, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 20, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 19, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 18, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 14, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 13, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 12, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 11, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 10, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 07, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 06, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Feb 05, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 30, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 23, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 22, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 21, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 17, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 16, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 15, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 14, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 13, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 10, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 09, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 08, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 07, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Jan 02, 2003 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Dec 31, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Dec 27, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Dec 26, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Dec 24, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Dec 23, 2002 3.492 3.492 3.492 3.492 0 +0.00(+0.00%)
Dec 20, 2002 3.492 3.496 3.492 3.492 83,536 -0.01(-0.21%)
Dec 19, 2002 3.492 3.499 3.492 3.499 14,282 +0.01(+0.21%)
Dec 18, 2002 3.499 3.499 3.492 3.492 16,707 -0.01(-0.21%)
Dec 17, 2002 3.492 3.499 3.488 3.499 101,052 +0.01(+0.21%)
Dec 16, 2002 3.492 3.492 3.492 3.492 16,707 +0.00(+0.00%)
Dec 13, 2002 3.503 3.503 3.492 3.492 45,271 -0.00(-0.11%)
Dec 12, 2002 3.544 3.544 3.488 3.496 1,813,278 -0.20(-5.52%)
Dec 11, 2002 3.707 3.707 3.700 3.700 590,144 -0.01(-0.20%)
Dec 10, 2002 3.700 3.711 3.696 3.707 711,676 +0.01(+0.20%)
Dec 09, 2002 3.700 3.704 3.692 3.700 1,652,942 +0.00(+0.00%)
Dec 06, 2002 3.696 3.700 3.696 3.700 21,018 +0.00(+0.10%)
Dec 05, 2002 3.696 3.704 3.696 3.696 58,475 +0.00(+0.00%)
Dec 04, 2002 3.696 3.704 3.696 3.696 26,947 +0.00(+0.00%)
Dec 03, 2002 3.696 3.700 3.696 3.696 144,167 +0.00(+0.00%)
Dec 02, 2002 3.696 3.704 3.696 3.696 76,799 +0.00(+0.00%)
Nov 29, 2002 3.692 3.696 3.692 3.696 15,629 +0.00(+0.00%)
Nov 27, 2002 3.696 3.700 3.692 3.696 18,593 +0.00(+0.10%)
Nov 26, 2002 3.692 3.696 3.692 3.692 24,252 -0.00(-0.10%)
Nov 25, 2002 3.689 3.700 3.689 3.696 79,763 +0.00(+0.10%)
Nov 22, 2002 3.692 3.692 3.692 3.692 20,749 +0.00(+0.00%)
Nov 21, 2002 3.689 3.700 3.689 3.692 38,534 +0.00(+0.10%)
Nov 20, 2002 3.689 3.700 3.689 3.689 83,266 +0.00(+0.00%)
Nov 19, 2002 3.689 3.700 3.685 3.689 37,726 +0.00(+0.10%)
Nov 18, 2002 3.685 3.700 3.685 3.685 199,948 +0.00(+0.00%)
Nov 15, 2002 3.689 3.689 3.685 3.685 35,839 -0.00(-0.10%)
Nov 14, 2002 3.685 3.692 3.685 3.689 59,553 +0.00(+0.10%)
Nov 13, 2002 3.681 3.689 3.681 3.685 107,519 +0.00(+0.00%)
Nov 12, 2002 3.689 3.689 3.685 3.685 27,486 +0.00(+0.00%)
Nov 11, 2002 3.685 3.689 3.685 3.685 74,913 +0.00(+0.00%)
Nov 08, 2002 3.678 3.685 3.678 3.685 64,942 +0.00(+0.10%)
Nov 07, 2002 3.681 3.685 3.681 3.681 45,001 -0.01(-0.20%)
Nov 06, 2002 3.681 3.692 3.678 3.689 173,270 +0.00(+0.10%)
Nov 05, 2002 3.685 3.689 3.685 3.685 40,420 +0.00(+0.10%)
Nov 04, 2002 3.681 3.692 3.681 3.681 5,928 +0.00(+0.10%)
Nov 01, 2002 3.681 3.696 3.674 3.678 75,182 -0.00(-0.10%)
Oct 31, 2002 3.681 3.689 3.678 3.681 65,751 -0.00(-0.10%)
Oct 30, 2002 3.692 3.692 3.678 3.685 46,079 +0.00(+0.10%)
Oct 29, 2002 3.678 3.681 3.678 3.681 112,100 +0.00(+0.00%)
Oct 28, 2002 3.678 3.692 3.678 3.681 39,612 +0.00(+0.10%)
Oct 25, 2002 3.678 3.685 3.678 3.678 81,380 +0.00(+0.00%)
Oct 24, 2002 3.678 3.681 3.678 3.678 33,953 -0.00(-0.10%)
Oct 23, 2002 3.678 3.681 3.678 3.681 16,976 +0.00(+0.10%)
Oct 22, 2002 3.678 3.685 3.678 3.678 65,212 +0.00(+0.00%)
Oct 21, 2002 3.678 3.681 3.678 3.678 23,444 +0.00(+0.00%)
Oct 18, 2002 3.678 3.678 3.678 3.678 98,357 +0.00(+0.00%)
Oct 17, 2002 3.678 3.678 3.678 3.678 30,180 +0.00(+0.00%)
Oct 16, 2002 3.678 3.678 3.678 3.678 48,774 +0.00(+0.00%)
Oct 15, 2002 3.685 3.692 3.678 3.678 86,500 -0.01(-0.20%)
Oct 14, 2002 3.685 3.696 3.685 3.685 67,368 +0.00(+0.00%)
Oct 11, 2002 3.685 3.685 3.685 3.685 538 +0.00(+0.00%)
Oct 10, 2002 3.681 3.692 3.681 3.685 58,744 +0.00(+0.00%)
Oct 09, 2002 3.678 3.685 3.678 3.685 113,178 +0.00(+0.10%)
Oct 08, 2002 3.678 3.681 3.659 3.681 489,631 +0.00(+0.10%)
Oct 07, 2002 3.678 3.678 3.678 3.678 38,534 +0.00(+0.00%)
Oct 04, 2002 3.681 3.689 3.678 3.678 34,761 -0.01(-0.40%)
Oct 03, 2002 3.681 3.692 3.678 3.692 81,380 +0.01(+0.30%)
Oct 02, 2002 3.678 3.681 3.678 3.681 80,033 +0.00(+0.10%)
Oct 01, 2002 3.692 3.707 3.678 3.678 107,519 -0.00(-0.10%)
Sep 30, 2002 3.674 3.700 3.674 3.681 81,380 +0.01(+0.20%)
Sep 27, 2002 3.685 3.689 3.674 3.674 59,014 +0.00(+0.00%)
Sep 26, 2002 3.674 3.678 3.674 3.674 63,325 -0.00(-0.10%)
Sep 25, 2002 3.674 3.681 3.674 3.678 57,128 +0.00(+0.10%)
Sep 24, 2002 3.674 3.678 3.674 3.674 49,582 +0.00(+0.00%)
Sep 23, 2002 3.674 3.678 3.674 3.674 26,138 -0.00(-0.10%)
Sep 20, 2002 3.674 3.678 3.674 3.678 31,258 +0.00(+0.10%)
Sep 19, 2002 3.674 3.685 3.674 3.674 108,058 +0.00(+0.00%)
Sep 18, 2002 3.674 3.674 3.674 3.674 27,486 +0.00(+0.00%)
Sep 17, 2002 3.674 3.678 3.674 3.674 55,511 +0.00(+0.00%)
Sep 16, 2002 3.674 3.674 3.674 3.674 68,715 +0.00(+0.00%)
Sep 13, 2002 3.674 3.674 3.670 3.674 94,854 +0.00(+0.00%)
Sep 12, 2002 3.670 3.674 3.666 3.674 66,559 +0.00(+0.00%)
Sep 11, 2002 3.670 3.681 3.670 3.674 124,226 +0.00(+0.00%)
Sep 10, 2002 3.678 3.678 3.670 3.674 170,306 +0.00(+0.00%)
Sep 09, 2002 3.674 3.685 3.670 3.674 74,104 +0.00(+0.10%)
Sep 06, 2002 3.670 3.670 3.666 3.670 97,279 +0.00(+0.00%)
Sep 05, 2002 3.670 3.670 3.670 3.670 49,313 +0.00(+0.00%)
Sep 04, 2002 3.674 3.674 3.670 3.670 31,797 +0.00(+0.00%)
Sep 03, 2002 3.681 3.681 3.670 3.670 40,690 +0.00(+0.00%)
Aug 30, 2002 3.666 3.692 3.666 3.670 85,692 +0.00(+0.10%)
Aug 29, 2002 3.666 3.670 3.666 3.666 323,905 +0.00(+0.00%)
Aug 28, 2002 3.666 3.670 3.666 3.666 136,352 -0.00(-0.10%)
Aug 27, 2002 3.666 3.678 3.666 3.670 54,972 -0.00(-0.10%)
Aug 26, 2002 3.666 3.692 3.666 3.674 57,936 +0.01(+0.20%)
Aug 23, 2002 3.670 3.670 3.666 3.666 269,472 -0.00(-0.10%)
Aug 22, 2002 3.666 3.674 3.666 3.670 92,159 +0.00(+0.00%)
Aug 21, 2002 3.666 3.674 3.666 3.670 199,948 +0.00(+0.10%)
Aug 20, 2002 3.666 3.670 3.666 3.666 50,391 +0.00(+0.10%)
Aug 16, 2002 3.659 3.666 3.659 3.663 32,067 +0.00(+0.00%)
Aug 15, 2002 3.659 3.663 3.659 3.663 61,978 +0.00(+0.00%)
Aug 14, 2002 3.663 3.666 3.659 3.663 113,986 +0.00(+0.00%)
Aug 13, 2002 3.659 3.663 3.659 3.663 55,511 -0.00(-0.10%)
Aug 12, 2002 3.663 3.666 3.663 3.666 110,483 +0.00(+0.10%)
Aug 07, 2002 3.659 3.663 3.655 3.663 42,576 +0.00(+0.10%)
Aug 06, 2002 3.663 3.666 3.659 3.659 86,500 -0.00(-0.10%)
Aug 05, 2002 3.659 3.663 3.659 3.663 51,738 +0.00(+0.00%)
Aug 02, 2002 3.655 3.663 3.655 3.663 74,104 +0.00(+0.10%)
Aug 01, 2002 3.670 3.670 3.655 3.659 18,054,640 -0.01(-0.20%)
Jul 31, 2002 3.666 3.670 3.659 3.666 109,405 +0.00(+0.00%)
Jul 30, 2002 3.663 3.666 3.663 3.666 22,366 +0.01(+0.30%)
Jul 29, 2002 3.659 3.663 3.655 3.655 97,010 -0.01(-0.40%)
Jul 26, 2002 3.655 3.670 3.655 3.670 92,159 +0.01(+0.30%)
Jul 25, 2002 3.655 3.659 3.655 3.659 60,361 +0.00(+0.00%)
Jul 24, 2002 3.655 3.659 3.655 3.659 75,721 +0.00(+0.10%)
Jul 23, 2002 3.655 3.666 3.655 3.655 41,498 +0.00(+0.00%)
Jul 22, 2002 3.655 3.659 3.655 3.655 115,873 +0.00(+0.00%)
Jul 19, 2002 3.648 3.655 3.648 3.655 92,428 +0.00(+0.00%)
Jul 17, 2002 3.655 3.659 3.655 3.655 46,888 +0.00(+0.00%)
Jul 12, 2002 3.648 3.655 3.648 3.655 80,841 +0.00(+0.10%)
Jul 11, 2002 3.652 3.652 3.640 3.652 161,952 +0.00(+0.00%)
Jul 10, 2002 3.652 3.666 3.644 3.652 209,918 -0.00(-0.10%)
Jul 09, 2002 3.659 3.659 3.652 3.655 106,441 -0.00(-0.10%)
Jul 08, 2002 3.659 3.659 3.659 3.659 103,746 +0.00(+0.00%)
Jul 05, 2002 3.666 3.666 3.659 3.659 32,067 +0.00(+0.00%)
Jul 04, 2002 3.652 3.670 3.652 3.659 98,896 +0.00(+0.00%)
Jul 03, 2002 3.652 3.670 3.652 3.659 98,896 +0.01(+0.20%)
Jul 02, 2002 3.648 3.663 3.648 3.652 82,189 +0.00(+0.10%)
Jul 01, 2002 3.640 3.652 3.640 3.648 126,921 +0.01(+0.20%)
Jun 28, 2002 3.640 3.648 3.637 3.640 219,889 -0.01(-0.20%)
Jun 27, 2002 3.640 3.652 3.640 3.648 59,014 +0.01(+0.20%)
Jun 26, 2002 3.644 3.648 3.640 3.640 48,235 -0.00(-0.10%)
Jun 25, 2002 3.648 3.652 3.640 3.644 94,584 -0.00(-0.10%)
Jun 21, 2002 3.648 3.648 3.648 3.648 38,534 +0.00(+0.00%)
Jun 20, 2002 3.644 3.648 3.644 3.648 46,079 +0.00(+0.10%)
Jun 19, 2002 3.644 3.644 3.640 3.644 71,679 +0.00(+0.00%)
Jun 18, 2002 3.640 3.648 3.637 3.644 182,432 +0.00(+0.10%)
Jun 17, 2002 3.640 3.644 3.640 3.640 404,208 +0.00(+0.00%)
Jun 14, 2002 3.640 3.644 3.637 3.640 288,604 +0.00(+0.00%)
Jun 12, 2002 3.637 3.644 3.637 3.640 55,780 +0.00(+0.10%)
Jun 11, 2002 3.637 3.644 3.637 3.637 86,500 +0.00(+0.00%)
Jun 10, 2002 3.633 3.640 3.633 3.637 2,290,514 +0.00(+0.10%)
Jun 07, 2002 3.633 3.637 3.633 3.633 53,894 +0.00(+0.00%)
Jun 06, 2002 3.633 3.637 3.633 3.633 57,397 -0.00(-0.10%)
Jun 05, 2002 3.637 3.637 3.633 3.637 66,290 +0.00(+0.10%)
May 31, 2002 3.629 3.633 3.629 3.633 116,142 +0.00(+0.00%)
May 28, 2002 3.626 3.637 3.626 3.633 141,203 +0.01(+0.20%)
May 27, 2002 3.626 3.626 3.626 3.626 50,660 +0.00(+0.00%)
May 24, 2002 3.626 3.626 3.626 3.626 50,660 +0.00(+0.00%)
May 23, 2002 3.629 3.629 3.626 3.626 6,090,072 -0.00(-0.10%)
May 22, 2002 3.629 3.633 3.626 3.629 29,911 +0.00(+0.00%)
May 21, 2002 3.626 3.637 3.626 3.629 161,413 +0.00(+0.10%)
May 20, 2002 3.626 3.633 3.626 3.626 119,645 +0.00(+0.00%)
May 17, 2002 3.629 3.629 3.626 3.626 18,593 +0.00(+0.10%)
May 16, 2002 3.626 3.633 3.622 3.622 171,114 -0.00(-0.10%)
May 15, 2002 3.629 3.629 3.626 3.626 88,386 -0.00(-0.10%)
May 14, 2002 3.629 3.637 3.626 3.629 94,854 +0.00(+0.00%)
May 13, 2002 3.618 3.637 3.618 3.629 54,702 +0.01(+0.21%)
May 10, 2002 3.622 3.626 3.618 3.622 38,265 +0.00(+0.00%)
May 09, 2002 3.622 3.626 3.618 3.622 78,955 +0.00(+0.00%)
May 08, 2002 3.618 3.626 3.614 3.622 113,986 +0.00(+0.10%)
May 07, 2002 3.614 3.618 3.614 3.618 122,879 +0.00(+0.00%)
May 06, 2002 3.611 3.618 3.611 3.618 55,780 +0.00(+0.10%)
May 03, 2002 3.611 3.618 3.611 3.614 33,145 +0.00(+0.10%)
May 02, 2002 3.618 3.618 3.611 3.611 107,519 -0.00(-0.10%)
May 01, 2002 3.622 3.629 3.614 3.614 75,991 -0.01(-0.20%)
Apr 30, 2002 3.626 3.626 3.618 3.622 61,170 +0.00(+0.10%)
Apr 29, 2002 3.618 3.626 3.618 3.618 43,923 -0.01(-0.31%)
Apr 26, 2002 3.618 3.629 3.618 3.629 278,095 +0.01(+0.31%)
Apr 25, 2002 3.618 3.629 3.618 3.618 71,410 +0.00(+0.00%)
Apr 24, 2002 3.618 3.618 3.618 3.618 94,045 -0.01(-0.41%)
Apr 23, 2002 3.611 3.633 3.607 3.633 177,043 +0.03(+0.72%)
Apr 22, 2002 3.607 3.611 3.603 3.607 48,235 +0.01(+0.21%)
Apr 19, 2002 3.607 3.611 3.600 3.600 57,936 +0.00(+0.00%)
Apr 18, 2002 3.600 3.600 3.600 3.600 15,898 +0.00(+0.00%)
Apr 17, 2002 3.600 3.607 3.600 3.600 64,942 +0.00(+0.00%)
Apr 16, 2002 3.600 3.607 3.600 3.600 67,907 +0.00(+0.00%)
Apr 15, 2002 3.596 3.600 3.592 3.600 99,435 +0.00(+0.10%)
Apr 12, 2002 3.596 3.596 3.596 3.596 25,330 -0.00(-0.10%)
Apr 11, 2002 3.592 3.603 3.592 3.600 182,702 +0.00(+0.10%)
Apr 10, 2002 3.596 3.607 3.596 3.596 49,313 +0.00(+0.00%)
Apr 09, 2002 3.600 3.603 3.596 3.596 94,854 -0.01(-0.21%)
Apr 08, 2002 3.600 3.607 3.596 3.603 73,026 +0.01(+0.31%)
Apr 05, 2002 3.596 3.600 3.592 3.592 32,067 -0.00(-0.10%)
Apr 04, 2002 3.596 3.600 3.596 3.596 144,167 -0.00(-0.10%)
Apr 03, 2002 3.596 3.603 3.596 3.600 97,818 +0.00(+0.10%)
Apr 02, 2002 3.596 3.603 3.596 3.596 247,914 -0.00(-0.10%)
Apr 01, 2002 3.603 3.611 3.600 3.600 28,564 +0.00(+0.10%)
Mar 29, 2002 3.592 3.603 3.592 3.596 54,163 +0.00(+0.00%)
Mar 28, 2002 3.592 3.603 3.592 3.596 54,163 +0.00(+0.10%)
Mar 27, 2002 3.611 3.611 3.592 3.592 103,477 -0.01(-0.21%)
Mar 26, 2002 3.600 3.607 3.596 3.600 57,667 +0.00(+0.10%)
Mar 25, 2002 3.611 3.611 3.596 3.596 210,996 -0.01(-0.21%)
Mar 22, 2002 3.611 3.611 3.596 3.603 83,266 +0.01(+0.21%)
Mar 21, 2002 3.596 3.614 3.596 3.596 75,991 -0.00(-0.10%)
Mar 20, 2002 3.603 3.603 3.596 3.600 45,540 -0.00(-0.10%)
Mar 19, 2002 3.592 3.618 3.592 3.603 231,746 +0.01(+0.21%)
Mar 18, 2002 3.607 3.607 3.596 3.596 82,727 -0.01(-0.41%)
Mar 15, 2002 3.607 3.611 3.607 3.611 93,506 +0.00(+0.00%)
Mar 14, 2002 3.607 3.611 3.603 3.611 73,835 +0.00(+0.00%)
Mar 13, 2002 3.603 3.611 3.603 3.611 36,378 +0.01(+0.21%)
Mar 12, 2002 3.607 3.607 3.603 3.603 130,963 +0.00(+0.00%)
Mar 11, 2002 3.607 3.607 3.603 3.603 106,441 -0.00(-0.10%)
Mar 08, 2002 3.618 3.618 3.603 3.607 118,028 -0.01(-0.31%)
Mar 07, 2002 3.607 3.622 3.607 3.618 162,222 +0.00(+0.00%)
Mar 06, 2002 3.618 3.618 3.607 3.618 513,344 +0.00(+0.00%)
Mar 05, 2002 3.618 3.618 3.603 3.618 286,987 +0.00(+0.00%)
Mar 04, 2002 3.603 3.618 3.603 3.618 60,361 +0.01(+0.31%)
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.