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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	13.57	13.73	13.48	13.68	140,417	+0.15(+1.11%)
May 16, 2024	13.80	13.80	13.50	13.53	92,343	-0.21(-1.53%)
May 15, 2024	13.58	13.97	13.50	13.74	237,043	+0.18(+1.33%)
May 14, 2024	13.29	13.56	13.29	13.56	96,058	+0.25(+1.88%)
May 13, 2024	13.30	13.34	13.26	13.31	87,779	+0.05(+0.37%)
May 10, 2024	13.24	13.28	13.18	13.26	60,253	+0.06(+0.45%)
May 09, 2024	13.21	13.23	13.14	13.20	71,922	-0.02(-0.15%)
May 08, 2024	13.06	13.23	13.05	13.22	131,958	+0.20(+1.52%)
May 07, 2024	12.91	13.05	12.84	13.02	160,532	+0.17(+1.31%)
May 06, 2024	12.92	12.92	12.80	12.85	69,842	+0.05(+0.39%)
May 03, 2024	12.80	12.83	12.72	12.80	110,086	+0.01(+0.08%)
May 02, 2024	12.76	12.81	12.62	12.79	118,642	+0.08(+0.62%)
May 01, 2024	12.71	12.81	12.62	12.72	126,346	+0.01(+0.08%)
Apr 30, 2024	12.72	12.72	12.57	12.71	96,808	+0.00(+0.00%)
Apr 29, 2024	12.77	12.79	12.64	12.71	125,278	-0.08(-0.62%)
Apr 26, 2024	12.76	12.83	12.71	12.78	65,068	+0.07(+0.55%)
Apr 25, 2024	12.84	12.84	12.70	12.72	97,400	-0.16(-1.23%)
Apr 24, 2024	12.87	12.87	12.77	12.87	45,809	+0.01(+0.08%)
Apr 23, 2024	12.82	12.87	12.82	12.86	45,994	+0.09(+0.70%)
Apr 22, 2024	12.75	12.79	12.74	12.77	45,429	+0.08(+0.62%)
Apr 19, 2024	12.63	12.73	12.63	12.70	63,834	+0.03(+0.24%)
Apr 18, 2024	12.66	12.68	12.60	12.67	77,824	+0.07(+0.55%)
Apr 17, 2024	12.58	12.67	12.58	12.60	124,612	-0.02(-0.16%)
Apr 16, 2024	12.55	12.63	12.52	12.62	92,727	+0.04(+0.32%)
Apr 15, 2024	12.78	12.78	12.55	12.58	115,098	-0.13(-1.01%)
Apr 12, 2024	12.91	12.96	12.71	12.71	135,538	-0.23(-1.76%)
Apr 11, 2024	12.95	13.00	12.87	12.93	79,573	+0.01(+0.08%)
Apr 10, 2024	12.78	12.94	12.77	12.92	118,340	+0.11(+0.84%)
Apr 09, 2024	12.81	12.82	12.78	12.81	71,282	+0.01(+0.08%)
Apr 08, 2024	12.81	12.86	12.78	12.81	85,118	+0.00(+0.00%)
Apr 05, 2024	12.80	12.81	12.76	12.81	54,404	+0.03(+0.23%)
Apr 04, 2024	12.82	12.84	12.72	12.78	85,936	-0.04(-0.31%)
Apr 03, 2024	12.84	12.89	12.79	12.81	68,343	-0.06(-0.46%)
Apr 02, 2024	12.85	12.87	12.82	12.87	29,105	+0.00(+0.00%)
Apr 01, 2024	12.79	12.87	12.79	12.87	75,377	+0.13(+1.00%)
Mar 28, 2024	12.80	12.80	12.74	12.75	237,259	+0.01(+0.08%)
Mar 27, 2024	12.76	12.81	12.69	12.74	81,047	-0.01(-0.08%)
Mar 26, 2024	12.67	12.77	12.63	12.75	74,716	+0.17(+1.33%)
Mar 25, 2024	12.72	12.75	12.56	12.58	126,124	-0.08(-0.62%)
Mar 22, 2024	12.72	12.77	12.64	12.66	114,242	-0.06(-0.46%)
Mar 21, 2024	13.00	13.00	12.71	12.72	140,321	-0.24(-1.82%)
Mar 20, 2024	13.06	13.06	12.91	12.95	82,383	-0.05(-0.38%)
Mar 19, 2024	13.04	13.16	12.99	13.00	75,220	-0.01(-0.08%)
Mar 18, 2024	13.08	13.09	12.96	13.01	69,636	-0.07(-0.53%)
Mar 15, 2024	12.96	13.14	12.93	13.08	75,581	+0.09(+0.68%)
Mar 14, 2024	13.06	13.10	12.81	12.99	50,156	-0.05(-0.37%)
Mar 13, 2024	12.84	13.06	12.80	13.04	142,650	+0.29(+2.29%)
Mar 12, 2024	12.68	12.88	12.68	12.75	108,497	+0.07(+0.54%)
Mar 11, 2024	12.70	12.75	12.67	12.68	115,514	-0.07(-0.53%)
Mar 08, 2024	12.78	12.82	12.70	12.75	132,645	-0.06(-0.46%)
Mar 07, 2024	12.68	12.85	12.68	12.81	58,958	+0.14(+1.07%)
Mar 06, 2024	12.70	12.80	12.67	12.67	86,932	+0.02(+0.15%)
Mar 05, 2024	12.67	12.70	12.61	12.65	52,291	-0.01(-0.08%)
Mar 04, 2024	12.76	12.76	12.62	12.66	106,521	-0.10(-0.76%)
Mar 01, 2024	12.56	12.81	12.56	12.76	178,047	+0.24(+1.94%)
Feb 29, 2024	12.52	12.52	12.48	12.52	62,046	+0.05(+0.39%)
Feb 28, 2024	12.47	12.50	12.46	12.47	44,818	+0.01(+0.08%)
Feb 27, 2024	12.47	12.51	12.44	12.46	84,282	-0.01(-0.08%)
Feb 26, 2024	12.50	12.53	12.46	12.47	82,926	-0.03(-0.23%)
Feb 23, 2024	12.48	12.50	12.42	12.50	88,835	+0.06(+0.47%)
Feb 22, 2024	12.49	12.53	12.44	12.44	74,187	-0.04(-0.31%)
Feb 21, 2024	12.45	12.52	12.45	12.48	65,635	+0.05(+0.39%)
Feb 20, 2024	12.35	12.45	12.35	12.43	134,843	+0.05(+0.39%)
Feb 16, 2024	12.43	12.43	12.33	12.38	85,466	-0.03(-0.24%)
Feb 15, 2024	12.41	12.45	12.33	12.41	141,003	+0.03(+0.24%)
Feb 14, 2024	12.32	12.38	12.30	12.38	68,709	+0.11(+0.87%)
Feb 13, 2024	12.22	12.28	12.18	12.27	92,544	+0.04(+0.32%)
Feb 12, 2024	12.19	12.23	12.15	12.23	83,507	+0.08(+0.63%)
Feb 09, 2024	12.15	12.18	12.10	12.16	83,142	+0.04(+0.36%)
Feb 08, 2024	12.11	12.15	12.08	12.11	100,827	+0.00(+0.04%)
Feb 07, 2024	12.17	12.17	12.09	12.11	100,430	+0.01(+0.08%)
Feb 06, 2024	12.02	12.11	12.00	12.10	133,351	+0.12(+1.01%)
Feb 05, 2024	11.94	11.98	11.91	11.98	96,252	+0.06(+0.53%)
Feb 02, 2024	11.93	11.99	11.91	11.91	155,774	+0.02(+0.16%)
Feb 01, 2024	11.98	11.98	11.88	11.90	104,745	+0.00(+0.00%)
Jan 31, 2024	12.00	12.01	11.87	11.90	191,547	-0.06(-0.48%)
Jan 30, 2024	11.86	11.95	11.85	11.95	80,807	+0.11(+0.89%)
Jan 29, 2024	11.75	11.85	11.73	11.85	193,450	+0.12(+0.99%)
Jan 26, 2024	11.78	11.80	11.71	11.73	63,313	-0.07(-0.57%)
Jan 25, 2024	11.81	11.81	11.73	11.80	83,907	+0.04(+0.33%)
Jan 24, 2024	11.84	11.84	11.71	11.76	162,239	+0.01(+0.08%)
Jan 23, 2024	11.69	11.81	11.69	11.75	75,411	+0.04(+0.33%)
Jan 22, 2024	11.75	11.78	11.69	11.71	82,195	+0.01(+0.08%)
Jan 19, 2024	11.68	11.70	11.61	11.70	116,804	+0.06(+0.52%)
Jan 18, 2024	11.62	11.68	11.62	11.64	69,987	+0.01(+0.06%)
Jan 17, 2024	11.66	11.70	11.60	11.64	111,004	+0.03(+0.25%)
Jan 16, 2024	11.64	11.67	11.60	11.61	94,161	+0.00(+0.00%)
Jan 12, 2024	11.66	11.68	11.58	11.61	100,688	-0.07(-0.58%)
Jan 11, 2024	11.72	11.72	11.62	11.67	87,843	-0.01(-0.08%)
Jan 10, 2024	11.64	11.70	11.58	11.68	101,609	+0.09(+0.74%)
Jan 09, 2024	11.69	11.72	11.55	11.60	179,169	-0.04(-0.33%)
Jan 08, 2024	11.64	11.79	11.60	11.64	469,203	+0.05(+0.41%)
Jan 05, 2024	11.61	11.63	11.53	11.59	133,413	+0.03(+0.25%)
Jan 04, 2024	11.46	11.58	11.46	11.56	185,500	+0.06(+0.50%)
Jan 03, 2024	11.70	11.77	11.49	11.50	178,004	-0.21(-1.79%)
Jan 02, 2024	11.82	11.85	11.69	11.71	124,008	-0.11(-0.89%)
Dec 29, 2023	11.65	11.86	11.65	11.82	123,550	+0.11(+0.90%)
Dec 28, 2023	11.63	11.72	11.63	11.71	59,653	+0.09(+0.74%)
Dec 27, 2023	11.60	11.66	11.59	11.63	68,529	+0.03(+0.25%)
Dec 26, 2023	11.68	11.68	11.57	11.60	158,610	-0.06(-0.49%)
Dec 22, 2023	11.58	11.68	11.58	11.65	185,841	+0.13(+1.16%)
Dec 21, 2023	11.57	11.60	11.50	11.52	113,795	+0.00(+0.00%)
Dec 20, 2023	11.61	11.61	11.51	11.52	124,811	-0.06(-0.49%)
Dec 19, 2023	11.50	11.62	11.50	11.58	105,011	+0.08(+0.66%)
Dec 18, 2023	11.58	11.64	11.50	11.50	100,974	-0.06(-0.49%)
Dec 15, 2023	11.63	11.67	11.56	11.56	93,508	-0.07(-0.57%)
Dec 14, 2023	11.57	11.67	11.57	11.63	143,034	+0.09(+0.75%)
Dec 13, 2023	11.48	11.58	11.48	11.54	139,334	+0.06(+0.49%)
Dec 12, 2023	11.48	11.48	11.44	11.48	92,245	+0.01(+0.08%)
Dec 11, 2023	11.48	11.51	11.46	11.47	105,214	-0.06(-0.49%)
Dec 08, 2023	11.52	11.57	11.48	11.53	50,836	+0.00(+0.00%)
Dec 07, 2023	11.40	11.57	11.40	11.53	130,341	+0.12(+1.08%)
Dec 06, 2023	11.37	11.49	11.37	11.41	79,058	+0.02(+0.17%)
Dec 05, 2023	11.28	11.39	11.28	11.39	57,244	+0.07(+0.58%)
Dec 04, 2023	11.29	11.37	11.29	11.32	61,825	-0.02(-0.17%)
Dec 01, 2023	11.28	11.38	11.28	11.34	148,963	+0.04(+0.33%)
Nov 30, 2023	11.33	11.35	11.28	11.30	102,940	+0.03(+0.25%)
Nov 29, 2023	11.27	11.32	11.27	11.28	56,927	-0.01(-0.08%)
Nov 28, 2023	11.33	11.34	11.26	11.28	98,287	-0.03(-0.25%)
Nov 27, 2023	11.26	11.34	11.26	11.31	93,398	+0.00(+0.00%)
Nov 24, 2023	11.27	11.31	11.24	11.31	35,690	+0.09(+0.76%)
Nov 22, 2023	11.30	11.30	11.20	11.23	68,122	-0.02(-0.17%)
Nov 21, 2023	11.28	11.28	11.20	11.25	50,653	+0.01(+0.08%)
Nov 20, 2023	11.28	11.31	11.24	11.24	58,000	-0.04(-0.34%)
Nov 17, 2023	11.26	11.31	11.23	11.28	99,312	+0.09(+0.85%)
Nov 16, 2023	11.21	11.22	11.12	11.18	104,773	+0.00(+0.00%)
Nov 15, 2023	11.26	11.31	11.17	11.18	102,427	-0.10(-0.92%)
Nov 14, 2023	11.39	11.41	11.28	11.28	68,935	-0.03(-0.22%)
Nov 13, 2023	11.28	11.32	11.25	11.31	57,541	+0.06(+0.50%)
Nov 10, 2023	11.23	11.33	11.21	11.25	76,231	+0.09(+0.84%)
Nov 09, 2023	11.22	11.26	11.15	11.16	79,907	-0.08(-0.75%)
Nov 08, 2023	11.32	11.36	11.23	11.24	71,227	-0.04(-0.33%)
Nov 07, 2023	11.28	11.28	11.23	11.28	72,893	+0.03(+0.25%)
Nov 06, 2023	11.36	11.39	11.22	11.25	85,752	-0.08(-0.74%)
Nov 03, 2023	11.29	11.36	11.27	11.34	156,029	+0.13(+1.17%)
Nov 02, 2023	11.08	11.23	11.08	11.21	105,371	+0.13(+1.18%)
Nov 01, 2023	10.94	11.08	10.94	11.08	109,720	+0.20(+1.81%)
Oct 31, 2023	10.77	10.94	10.72	10.88	164,371	+0.18(+1.66%)
Oct 30, 2023	10.65	10.74	10.62	10.70	62,641	+0.06(+0.53%)
Oct 27, 2023	10.58	10.69	10.51	10.64	109,730	+0.09(+0.89%)
Oct 26, 2023	10.60	10.67	10.53	10.55	90,592	-0.06(-0.53%)
Oct 25, 2023	10.81	10.81	10.60	10.61	163,851	-0.27(-2.50%)
Oct 24, 2023	10.79	10.93	10.79	10.88	71,539	+0.06(+0.60%)
Oct 23, 2023	10.77	10.85	10.77	10.81	82,149	+0.01(+0.10%)
Oct 20, 2023	10.92	10.99	10.77	10.80	99,878	-0.09(-0.86%)
Oct 19, 2023	11.09	11.14	10.88	10.90	101,284	-0.14(-1.27%)
Oct 18, 2023	11.16	11.22	11.03	11.04	65,594	-0.17(-1.50%)
Oct 17, 2023	11.15	11.23	11.09	11.21	258,798	+0.04(+0.34%)
Oct 16, 2023	11.20	11.24	11.14	11.17	50,115	-0.03(-0.25%)
Oct 13, 2023	11.24	11.30	11.14	11.20	86,478	+0.01(+0.11%)
Oct 12, 2023	11.29	11.31	11.16	11.18	104,877	-0.08(-0.74%)
Oct 11, 2023	11.32	11.34	11.24	11.27	96,082	-0.07(-0.65%)
Oct 10, 2023	11.32	11.35	11.29	11.34	76,043	-0.01(-0.08%)
Oct 09, 2023	11.24	11.35	11.22	11.35	166,318	+0.13(+1.16%)
Oct 06, 2023	11.18	11.25	11.13	11.22	88,550	+0.03(+0.25%)
Oct 05, 2023	11.18	11.20	11.08	11.19	62,915	+0.05(+0.42%)
Oct 04, 2023	10.98	11.18	10.92	11.15	218,907	+0.16(+1.43%)
Oct 03, 2023	11.09	11.14	10.98	10.99	129,107	-0.10(-0.92%)
Oct 02, 2023	11.21	11.25	11.07	11.09	77,150	-0.09(-0.83%)
Sep 29, 2023	11.31	11.33	11.18	11.18	219,381	-0.10(-0.90%)
Sep 28, 2023	11.21	11.31	11.19	11.29	83,796	+0.02(+0.16%)
Sep 27, 2023	11.29	11.29	11.21	11.27	108,437	+0.00(+0.00%)
Sep 26, 2023	11.30	11.32	11.23	11.27	135,552	-0.06(-0.49%)
Sep 25, 2023	11.17	11.33	11.26	11.32	78,232	+0.11(+0.99%)
Sep 22, 2023	11.18	11.21	11.12	11.21	60,235	+0.10(+0.92%)
Sep 21, 2023	11.12	11.18	11.06	11.11	85,313	-0.03(-0.25%)
Sep 20, 2023	11.18	11.21	11.13	11.14	108,481	-0.04(-0.33%)
Sep 19, 2023	11.12	11.22	11.12	11.18	53,124	+0.06(+0.50%)
Sep 18, 2023	11.08	11.17	11.07	11.12	71,246	+0.02(+0.17%)
Sep 15, 2023	11.26	11.27	11.07	11.10	132,094	-0.18(-1.56%)
Sep 14, 2023	11.27	11.33	11.20	11.28	112,172	-0.01(-0.05%)
Sep 13, 2023	11.26	11.32	11.24	11.28	157,491	+0.06(+0.49%)
Sep 12, 2023	11.19	11.24	11.18	11.23	115,709	+0.05(+0.41%)
Sep 11, 2023	11.15	11.22	11.13	11.18	85,250	+0.00(+0.00%)
Sep 08, 2023	11.13	11.18	11.12	11.18	88,557	+0.08(+0.75%)
Sep 07, 2023	11.11	11.11	11.06	11.10	63,486	-0.01(-0.08%)
Sep 06, 2023	11.13	11.18	11.10	11.11	69,539	-0.04(-0.33%)
Sep 05, 2023	11.10	11.16	11.07	11.15	86,016	-0.01(-0.08%)
Sep 01, 2023	11.07	11.15	10.98	11.15	102,650	+0.09(+0.83%)
Aug 31, 2023	11.04	11.09	10.99	11.06	111,621	+0.03(+0.25%)
Aug 30, 2023	11.00	11.04	10.98	11.04	60,146	+0.00(+0.00%)
Aug 29, 2023	11.01	11.05	10.95	11.04	122,038	+0.04(+0.33%)
Aug 28, 2023	10.94	11.00	10.87	11.00	77,033	+0.10(+0.93%)
Aug 25, 2023	10.85	10.90	10.79	10.90	64,748	+0.06(+0.59%)
Aug 24, 2023	10.83	10.84	10.76	10.83	107,493	+0.06(+0.51%)
Aug 23, 2023	10.77	10.79	10.73	10.78	35,482	+0.06(+0.51%)
Aug 22, 2023	10.79	10.81	10.68	10.72	87,884	-0.03(-0.26%)
Aug 21, 2023	10.74	10.78	10.71	10.75	130,529	+0.05(+0.43%)
Aug 18, 2023	10.81	10.85	10.68	10.70	163,782	-0.12(-1.10%)
Aug 17, 2023	10.92	10.92	10.81	10.82	64,653	-0.06(-0.59%)
Aug 16, 2023	10.91	10.91	10.85	10.89	53,401	+0.01(+0.08%)
Aug 15, 2023	10.95	10.98	10.84	10.88	81,770	-0.07(-0.67%)
Aug 14, 2023	10.85	11.01	10.85	10.95	116,820	+0.10(+0.88%)
Aug 11, 2023	10.84	10.87	10.81	10.86	119,353	+0.05(+0.51%)
Aug 10, 2023	10.86	10.86	10.76	10.80	95,156	+0.04(+0.34%)
Aug 09, 2023	10.76	10.80	10.74	10.77	72,733	+0.01(+0.08%)
Aug 08, 2023	10.78	10.85	10.72	10.76	315,345	-0.05(-0.51%)
Aug 07, 2023	10.94	11.02	10.78	10.81	166,839	-0.10(-0.92%)
Aug 04, 2023	10.85	10.92	10.85	10.91	64,954	+0.05(+0.42%)
Aug 03, 2023	10.84	10.89	10.80	10.87	62,876	+0.01(+0.08%)
Aug 02, 2023	10.90	10.92	10.80	10.86	81,186	-0.05(-0.50%)
Aug 01, 2023	10.85	10.91	10.82	10.91	83,269	+0.06(+0.59%)
Jul 31, 2023	10.91	10.91	10.79	10.85	140,023	-0.02(-0.17%)
Jul 28, 2023	10.71	10.91	10.68	10.87	190,362	+0.19(+1.79%)
Jul 27, 2023	10.70	10.74	10.64	10.68	118,743	+0.04(+0.34%)
Jul 26, 2023	10.67	10.67	10.58	10.64	52,248	+0.00(+0.00%)
Jul 25, 2023	10.70	10.75	10.61	10.64	66,154	-0.05(-0.43%)
Jul 24, 2023	10.72	10.76	10.64	10.68	68,179	+0.04(+0.34%)
Jul 21, 2023	10.71	10.71	10.62	10.65	73,702	-0.04(-0.34%)
Jul 20, 2023	10.61	10.69	10.56	10.68	50,999	+0.09(+0.86%)
Jul 19, 2023	10.60	10.64	10.50	10.59	73,167	+0.02(+0.17%)
Jul 18, 2023	10.60	10.62	10.52	10.58	67,627	+0.01(+0.09%)
Jul 17, 2023	10.58	10.60	10.53	10.57	75,461	+0.01(+0.09%)
Jul 14, 2023	10.58	10.58	10.48	10.56	88,570	+0.00(+0.00%)
Jul 13, 2023	10.62	10.68	10.51	10.56	86,551	-0.02(-0.23%)
Jul 12, 2023	10.61	10.63	10.53	10.58	86,450	+0.04(+0.34%)
Jul 11, 2023	10.57	10.62	10.50	10.54	88,485	+0.03(+0.26%)
Jul 10, 2023	10.60	10.60	10.43	10.52	91,280	+0.07(+0.69%)
Jul 07, 2023	10.44	10.52	10.35	10.45	192,333	+0.05(+0.43%)
Jul 06, 2023	10.46	10.48	10.36	10.40	102,595	-0.06(-0.60%)
Jul 05, 2023	10.68	10.69	10.42	10.46	143,716	-0.23(-2.11%)
Jul 03, 2023	10.58	10.71	10.57	10.69	58,104	+0.18(+1.71%)
Jun 30, 2023	10.53	10.57	10.46	10.51	128,444	+0.07(+0.69%)
Jun 29, 2023	10.52	10.52	10.39	10.44	86,820	-0.09(-0.86%)
Jun 28, 2023	10.32	10.55	10.29	10.53	138,296	+0.24(+2.37%)
Jun 27, 2023	10.29	10.35	10.21	10.28	117,217	+0.02(+0.18%)
Jun 26, 2023	10.22	10.31	10.20	10.27	93,251	+0.08(+0.80%)
Jun 23, 2023	10.26	10.29	10.18	10.18	96,668	-0.07(-0.70%)
Jun 22, 2023	10.16	10.28	10.12	10.26	115,245	+0.13(+1.25%)
Jun 21, 2023	10.07	10.18	10.07	10.13	155,381	+0.03(+0.27%)
Jun 20, 2023	10.20	10.21	10.07	10.10	111,234	-0.06(-0.62%)
Jun 16, 2023	10.18	10.23	10.16	10.17	78,678	-0.02(-0.18%)
Jun 15, 2023	10.23	10.27	10.17	10.18	99,616	-0.05(-0.53%)
Jun 14, 2023	10.41	10.45	10.12	10.24	113,501	-0.13(-1.27%)
Jun 13, 2023	10.39	10.43	10.35	10.37	106,277	+0.04(+0.35%)
Jun 12, 2023	10.25	10.33	10.22	10.33	112,652	+0.14(+1.40%)
Jun 09, 2023	10.19	10.22	10.15	10.19	92,451	+0.04(+0.35%)
Jun 08, 2023	10.24	10.24	10.11	10.16	110,146	-0.09(-0.87%)
Jun 07, 2023	10.15	10.35	10.11	10.25	103,260	+0.12(+1.24%)
Jun 06, 2023	10.09	10.20	10.07	10.12	103,278	+0.00(+0.00%)
Jun 05, 2023	10.08	10.13	10.00	10.12	81,807	+0.04(+0.44%)
Jun 02, 2023	9.996	10.10	9.942	10.08	120,400	+0.09(+0.89%)