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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	12.84	12.84	12.68	12.82	95,941	+0.00(+0.00%)
Apr 29, 2024	12.89	12.91	12.75	12.82	124,156	-0.08(-0.62%)
Apr 26, 2024	12.88	12.95	12.82	12.90	64,486	+0.07(+0.55%)
Apr 25, 2024	12.96	12.96	12.81	12.83	96,528	-0.16(-1.23%)
Apr 24, 2024	12.99	12.99	12.89	12.99	45,399	+0.01(+0.08%)
Apr 23, 2024	12.94	12.99	12.93	12.98	45,583	+0.09(+0.70%)
Apr 22, 2024	12.87	12.91	12.86	12.89	45,023	+0.08(+0.62%)
Apr 19, 2024	12.74	12.85	12.74	12.81	63,263	+0.03(+0.23%)
Apr 18, 2024	12.77	12.79	12.71	12.78	77,127	+0.07(+0.55%)
Apr 17, 2024	12.69	12.78	12.69	12.71	123,496	-0.02(-0.16%)
Apr 16, 2024	12.66	12.74	12.63	12.73	91,897	+0.04(+0.32%)
Apr 15, 2024	12.90	12.90	12.66	12.69	114,068	-0.13(-1.01%)
Apr 12, 2024	13.03	13.08	12.82	12.82	134,325	-0.23(-1.76%)
Apr 11, 2024	13.07	13.12	12.99	13.05	78,861	+0.01(+0.08%)
Apr 10, 2024	12.89	13.06	12.88	13.04	117,281	+0.11(+0.84%)
Apr 09, 2024	12.92	12.94	12.89	12.93	70,644	+0.01(+0.08%)
Apr 08, 2024	12.92	12.98	12.89	12.92	84,356	+0.00(+0.00%)
Apr 05, 2024	12.91	12.92	12.87	12.92	53,917	+0.03(+0.23%)
Apr 04, 2024	12.94	12.96	12.83	12.89	85,166	-0.04(-0.31%)
Apr 03, 2024	12.96	13.01	12.90	12.93	67,731	-0.06(-0.46%)
Apr 02, 2024	12.97	12.99	12.94	12.99	28,844	+0.00(+0.00%)
Apr 01, 2024	12.90	12.99	12.90	12.99	74,702	+0.13(+1.00%)
Mar 28, 2024	12.91	12.91	12.85	12.86	235,134	+0.01(+0.08%)
Mar 27, 2024	12.87	12.93	12.80	12.85	80,321	-0.01(-0.08%)
Mar 26, 2024	12.78	12.88	12.74	12.86	74,047	+0.17(+1.33%)
Mar 25, 2024	12.83	12.86	12.67	12.69	124,994	-0.08(-0.62%)
Mar 22, 2024	12.83	12.88	12.75	12.77	113,219	-0.06(-0.46%)
Mar 21, 2024	13.12	13.12	12.82	12.83	139,065	-0.24(-1.82%)
Mar 20, 2024	13.18	13.18	13.03	13.07	81,645	-0.05(-0.38%)
Mar 19, 2024	13.16	13.28	13.11	13.12	74,546	-0.01(-0.08%)
Mar 18, 2024	13.20	13.21	13.08	13.13	69,013	-0.07(-0.53%)
Mar 15, 2024	13.08	13.26	13.05	13.20	74,904	+0.09(+0.68%)
Mar 14, 2024	13.18	13.21	12.93	13.11	49,706	-0.05(-0.37%)
Mar 13, 2024	12.95	13.18	12.91	13.16	141,372	+0.29(+2.29%)
Mar 12, 2024	12.80	13.00	12.80	12.86	107,525	+0.07(+0.54%)
Mar 11, 2024	12.81	12.86	12.78	12.80	114,479	-0.07(-0.53%)
Mar 08, 2024	12.89	12.93	12.81	12.86	131,457	-0.06(-0.46%)
Mar 07, 2024	12.80	12.96	12.80	12.92	58,430	+0.14(+1.08%)
Mar 06, 2024	12.81	12.91	12.79	12.79	86,154	+0.02(+0.15%)
Mar 05, 2024	12.79	12.82	12.73	12.77	51,823	-0.01(-0.08%)
Mar 04, 2024	12.87	12.87	12.74	12.78	105,567	-0.10(-0.76%)
Mar 01, 2024	12.68	12.92	12.67	12.87	176,452	+0.25(+1.94%)
Feb 29, 2024	12.63	12.64	12.59	12.63	61,490	+0.05(+0.39%)
Feb 28, 2024	12.58	12.61	12.57	12.58	44,416	+0.01(+0.08%)
Feb 27, 2024	12.58	12.62	12.55	12.57	83,527	-0.01(-0.08%)
Feb 26, 2024	12.61	12.65	12.57	12.58	82,183	-0.03(-0.23%)
Feb 23, 2024	12.59	12.61	12.53	12.61	88,040	+0.06(+0.47%)
Feb 22, 2024	12.60	12.65	12.55	12.55	73,523	-0.04(-0.31%)
Feb 21, 2024	12.56	12.63	12.56	12.59	65,047	+0.05(+0.39%)
Feb 20, 2024	12.46	12.56	12.46	12.54	133,636	+0.05(+0.39%)
Feb 16, 2024	12.54	12.54	12.44	12.49	84,700	-0.03(-0.24%)
Feb 15, 2024	12.52	12.56	12.44	12.52	139,741	+0.03(+0.24%)
Feb 14, 2024	12.43	12.49	12.41	12.49	68,094	+0.11(+0.87%)
Feb 13, 2024	12.33	12.39	12.29	12.38	91,715	+0.04(+0.32%)
Feb 12, 2024	12.30	12.34	12.26	12.34	82,759	+0.08(+0.63%)
Feb 09, 2024	12.26	12.29	12.21	12.27	82,397	+0.04(+0.36%)
Feb 08, 2024	12.22	12.26	12.19	12.22	99,924	+0.00(+0.04%)
Feb 07, 2024	12.28	12.28	12.20	12.22	99,530	+0.01(+0.08%)
Feb 06, 2024	12.13	12.22	12.11	12.21	132,157	+0.12(+1.01%)
Feb 05, 2024	12.05	12.09	12.01	12.09	95,390	+0.06(+0.53%)
Feb 02, 2024	12.04	12.10	12.02	12.02	154,379	+0.02(+0.16%)
Feb 01, 2024	12.09	12.09	11.98	12.00	103,807	+0.00(+0.00%)
Jan 31, 2024	12.11	12.12	11.97	12.00	189,832	-0.06(-0.48%)
Jan 30, 2024	11.96	12.06	11.96	12.06	80,083	+0.11(+0.90%)
Jan 29, 2024	11.86	11.95	11.84	11.95	191,717	+0.12(+0.99%)
Jan 26, 2024	11.89	11.90	11.82	11.84	62,746	-0.07(-0.57%)
Jan 25, 2024	11.92	11.92	11.84	11.91	83,155	+0.04(+0.33%)
Jan 24, 2024	11.94	11.94	11.82	11.87	160,786	+0.01(+0.08%)
Jan 23, 2024	11.80	11.92	11.80	11.86	74,735	+0.04(+0.33%)
Jan 22, 2024	11.86	11.89	11.80	11.82	81,459	+0.01(+0.08%)
Jan 19, 2024	11.79	11.81	11.71	11.81	115,758	+0.06(+0.52%)
Jan 18, 2024	11.72	11.79	11.72	11.75	69,360	+0.01(+0.06%)
Jan 17, 2024	11.77	11.82	11.70	11.74	110,009	+0.03(+0.25%)
Jan 16, 2024	11.75	11.78	11.70	11.71	93,318	+0.00(+0.00%)
Jan 12, 2024	11.77	11.79	11.68	11.71	99,786	-0.07(-0.58%)
Jan 11, 2024	11.83	11.83	11.72	11.78	87,057	-0.01(-0.08%)
Jan 10, 2024	11.74	11.81	11.68	11.79	100,699	+0.09(+0.74%)
Jan 09, 2024	11.80	11.83	11.66	11.70	177,564	-0.04(-0.33%)
Jan 08, 2024	11.74	11.89	11.71	11.74	465,001	+0.05(+0.41%)
Jan 05, 2024	11.71	11.73	11.63	11.69	132,219	+0.03(+0.25%)
Jan 04, 2024	11.57	11.68	11.57	11.66	183,839	+0.06(+0.50%)
Jan 03, 2024	11.81	11.88	11.60	11.61	176,410	-0.21(-1.79%)
Jan 02, 2024	11.92	11.95	11.80	11.82	122,897	-0.11(-0.89%)
Dec 29, 2023	11.76	11.96	11.76	11.92	122,443	+0.11(+0.90%)
Dec 28, 2023	11.73	11.83	11.73	11.82	59,119	+0.09(+0.74%)
Dec 27, 2023	11.70	11.77	11.70	11.73	67,915	+0.03(+0.25%)
Dec 26, 2023	11.79	11.79	11.67	11.70	157,189	-0.06(-0.49%)
Dec 22, 2023	11.68	11.78	11.68	11.76	184,177	+0.13(+1.16%)
Dec 21, 2023	11.67	11.70	11.61	11.63	112,776	+0.00(+0.00%)
Dec 20, 2023	11.71	11.71	11.62	11.63	123,693	-0.06(-0.49%)
Dec 19, 2023	11.61	11.72	11.61	11.68	104,071	+0.08(+0.66%)
Dec 18, 2023	11.68	11.74	11.61	11.61	100,069	-0.06(-0.50%)
Dec 15, 2023	11.73	11.78	11.66	11.66	92,671	-0.07(-0.57%)
Dec 14, 2023	11.67	11.78	11.67	11.73	141,753	+0.09(+0.75%)
Dec 13, 2023	11.59	11.68	11.58	11.64	138,086	+0.06(+0.49%)
Dec 12, 2023	11.59	11.59	11.54	11.59	91,419	+0.01(+0.08%)
Dec 11, 2023	11.59	11.62	11.57	11.58	104,272	-0.06(-0.49%)
Dec 08, 2023	11.62	11.67	11.58	11.63	50,381	+0.00(+0.00%)
Dec 07, 2023	11.50	11.67	11.50	11.63	129,174	+0.12(+1.08%)
Dec 06, 2023	11.47	11.60	11.47	11.51	78,350	+0.02(+0.17%)
Dec 05, 2023	11.39	11.49	11.38	11.49	56,731	+0.07(+0.58%)
Dec 04, 2023	11.40	11.47	11.40	11.42	61,272	-0.02(-0.17%)
Dec 01, 2023	11.38	11.48	11.38	11.44	147,629	+0.04(+0.33%)
Nov 30, 2023	11.43	11.45	11.39	11.41	102,018	+0.03(+0.25%)
Nov 29, 2023	11.37	11.42	11.37	11.38	56,418	-0.01(-0.08%)
Nov 28, 2023	11.43	11.44	11.36	11.39	97,406	-0.03(-0.25%)
Nov 27, 2023	11.36	11.44	11.36	11.42	92,562	+0.00(+0.00%)
Nov 24, 2023	11.37	11.42	11.34	11.42	35,370	+0.09(+0.76%)
Nov 22, 2023	11.41	11.41	11.30	11.33	67,512	-0.02(-0.17%)
Nov 21, 2023	11.38	11.39	11.30	11.35	50,199	+0.01(+0.08%)
Nov 20, 2023	11.38	11.41	11.34	11.34	57,481	-0.04(-0.33%)
Nov 17, 2023	11.36	11.42	11.33	11.38	98,423	+0.10(+0.84%)
Nov 16, 2023	11.31	11.32	11.22	11.28	103,834	+0.00(+0.00%)
Nov 15, 2023	11.36	11.42	11.27	11.28	101,510	-0.10(-0.92%)
Nov 14, 2023	11.49	11.51	11.39	11.39	68,317	-0.03(-0.22%)
Nov 13, 2023	11.38	11.42	11.36	11.41	57,026	+0.06(+0.50%)
Nov 10, 2023	11.33	11.43	11.31	11.36	75,549	+0.09(+0.84%)
Nov 09, 2023	11.32	11.36	11.25	11.26	79,191	-0.08(-0.75%)
Nov 08, 2023	11.42	11.46	11.33	11.35	70,589	-0.04(-0.33%)
Nov 07, 2023	11.38	11.38	11.33	11.38	72,240	+0.03(+0.25%)
Nov 06, 2023	11.46	11.50	11.32	11.36	84,984	-0.08(-0.74%)
Nov 03, 2023	11.39	11.46	11.37	11.44	154,631	+0.13(+1.17%)
Nov 02, 2023	11.19	11.34	11.19	11.31	104,427	+0.13(+1.18%)
Nov 01, 2023	11.03	11.18	11.03	11.18	108,738	+0.20(+1.81%)
Oct 31, 2023	10.86	11.03	10.82	10.98	162,899	+0.18(+1.66%)
Oct 30, 2023	10.75	10.84	10.71	10.80	62,080	+0.06(+0.53%)
Oct 27, 2023	10.67	10.79	10.61	10.74	108,747	+0.09(+0.89%)
Oct 26, 2023	10.69	10.77	10.63	10.65	89,781	-0.06(-0.53%)
Oct 25, 2023	10.91	10.91	10.69	10.70	162,383	-0.27(-2.50%)
Oct 24, 2023	10.89	11.03	10.88	10.98	70,898	+0.07(+0.60%)
Oct 23, 2023	10.86	10.95	10.86	10.91	81,413	+0.01(+0.10%)
Oct 20, 2023	11.02	11.09	10.86	10.90	98,983	-0.09(-0.86%)
Oct 19, 2023	11.19	11.24	10.98	11.00	100,377	-0.14(-1.27%)
Oct 18, 2023	11.26	11.32	11.13	11.14	65,007	-0.17(-1.50%)
Oct 17, 2023	11.25	11.34	11.19	11.31	256,481	+0.04(+0.33%)
Oct 16, 2023	11.30	11.34	11.24	11.27	49,666	-0.03(-0.25%)
Oct 13, 2023	11.35	11.40	11.24	11.30	85,703	+0.01(+0.11%)
Oct 12, 2023	11.39	11.42	11.26	11.29	103,938	-0.08(-0.74%)
Oct 11, 2023	11.43	11.44	11.34	11.37	95,221	-0.07(-0.65%)
Oct 10, 2023	11.43	11.45	11.39	11.44	75,362	-0.01(-0.08%)
Oct 09, 2023	11.34	11.45	11.32	11.45	164,828	+0.13(+1.16%)
Oct 06, 2023	11.28	11.35	11.23	11.32	87,757	+0.03(+0.25%)
Oct 05, 2023	11.28	11.30	11.18	11.29	62,351	+0.05(+0.42%)
Oct 04, 2023	11.08	11.28	11.02	11.25	216,947	+0.16(+1.43%)
Oct 03, 2023	11.19	11.24	11.08	11.09	127,951	-0.10(-0.92%)
Oct 02, 2023	11.31	11.35	11.17	11.19	76,459	-0.09(-0.83%)
Sep 29, 2023	11.42	11.44	11.29	11.29	217,416	-0.10(-0.90%)
Sep 28, 2023	11.31	11.42	11.29	11.39	83,045	+0.02(+0.16%)
Sep 27, 2023	11.39	11.39	11.31	11.37	107,465	+0.00(+0.00%)
Sep 26, 2023	11.40	11.43	11.33	11.37	134,338	-0.06(-0.49%)
Sep 25, 2023	11.27	11.44	11.36	11.43	77,531	+0.11(+0.99%)
Sep 22, 2023	11.28	11.31	11.22	11.31	59,696	+0.10(+0.92%)
Sep 21, 2023	11.22	11.28	11.16	11.21	84,549	-0.03(-0.25%)
Sep 20, 2023	11.28	11.31	11.23	11.24	107,509	-0.04(-0.33%)
Sep 19, 2023	11.22	11.32	11.22	11.28	52,648	+0.06(+0.50%)
Sep 18, 2023	11.18	11.27	11.17	11.22	70,608	+0.02(+0.17%)
Sep 15, 2023	11.36	11.37	11.17	11.20	130,911	-0.18(-1.56%)
Sep 14, 2023	11.37	11.44	11.30	11.38	111,167	-0.01(-0.05%)
Sep 13, 2023	11.36	11.42	11.34	11.39	156,080	+0.06(+0.49%)
Sep 12, 2023	11.29	11.34	11.28	11.33	114,673	+0.05(+0.41%)
Sep 11, 2023	11.25	11.32	11.23	11.28	84,486	+0.00(+0.00%)
Sep 08, 2023	11.23	11.28	11.22	11.28	87,764	+0.08(+0.75%)
Sep 07, 2023	11.21	11.21	11.16	11.20	62,917	-0.01(-0.08%)
Sep 06, 2023	11.23	11.28	11.20	11.21	68,917	-0.04(-0.33%)
Sep 05, 2023	11.20	11.26	11.17	11.25	85,245	-0.01(-0.08%)
Sep 01, 2023	11.17	11.26	11.08	11.26	101,731	+0.09(+0.83%)
Aug 31, 2023	11.13	11.19	11.09	11.16	110,622	+0.03(+0.25%)
Aug 30, 2023	11.10	11.13	11.08	11.13	59,607	+0.00(+0.00%)
Aug 29, 2023	11.11	11.15	11.05	11.13	120,945	+0.04(+0.33%)
Aug 28, 2023	11.04	11.10	10.97	11.10	76,343	+0.10(+0.93%)
Aug 25, 2023	10.95	11.00	10.88	11.00	64,169	+0.06(+0.59%)
Aug 24, 2023	10.93	10.94	10.86	10.93	106,530	+0.06(+0.51%)
Aug 23, 2023	10.87	10.88	10.83	10.88	35,164	+0.06(+0.51%)
Aug 22, 2023	10.88	10.91	10.77	10.82	87,097	-0.03(-0.26%)
Aug 21, 2023	10.84	10.88	10.81	10.85	129,360	+0.05(+0.43%)
Aug 18, 2023	10.91	10.95	10.77	10.80	162,316	-0.12(-1.10%)
Aug 17, 2023	11.01	11.02	10.90	10.92	64,074	-0.06(-0.59%)
Aug 16, 2023	11.01	11.01	10.95	10.99	52,923	+0.01(+0.08%)
Aug 15, 2023	11.05	11.08	10.94	10.98	81,038	-0.07(-0.67%)
Aug 14, 2023	10.95	11.11	10.95	11.05	115,774	+0.10(+0.88%)
Aug 11, 2023	10.94	10.96	10.91	10.96	118,284	+0.06(+0.51%)
Aug 10, 2023	10.96	10.96	10.85	10.90	94,304	+0.04(+0.34%)
Aug 09, 2023	10.85	10.90	10.84	10.86	72,081	+0.01(+0.08%)
Aug 08, 2023	10.88	10.95	10.82	10.85	312,521	-0.06(-0.51%)
Aug 07, 2023	11.04	11.12	10.88	10.91	165,345	-0.10(-0.92%)
Aug 04, 2023	10.95	11.02	10.95	11.01	64,373	+0.05(+0.42%)
Aug 03, 2023	10.94	10.99	10.90	10.96	62,313	+0.01(+0.08%)
Aug 02, 2023	11.00	11.02	10.90	10.96	80,459	-0.06(-0.50%)
Aug 01, 2023	10.95	11.01	10.92	11.01	82,523	+0.06(+0.59%)
Jul 31, 2023	11.01	11.01	10.89	10.95	138,769	-0.02(-0.17%)
Jul 28, 2023	10.81	11.01	10.77	10.96	188,657	+0.19(+1.79%)
Jul 27, 2023	10.80	10.84	10.73	10.77	117,680	+0.04(+0.34%)
Jul 26, 2023	10.76	10.77	10.67	10.73	51,780	+0.00(+0.00%)
Jul 25, 2023	10.80	10.85	10.71	10.73	65,562	-0.05(-0.43%)
Jul 24, 2023	10.82	10.85	10.73	10.78	67,569	+0.04(+0.34%)
Jul 21, 2023	10.81	10.81	10.72	10.74	73,042	-0.04(-0.34%)
Jul 20, 2023	10.71	10.79	10.65	10.78	50,543	+0.09(+0.86%)
Jul 19, 2023	10.70	10.73	10.60	10.69	72,512	+0.02(+0.17%)
Jul 18, 2023	10.70	10.72	10.62	10.67	67,021	+0.01(+0.09%)
Jul 17, 2023	10.68	10.70	10.62	10.66	74,785	+0.01(+0.09%)
Jul 14, 2023	10.68	10.68	10.58	10.65	87,777	+0.00(+0.00%)
Jul 13, 2023	10.72	10.78	10.61	10.65	85,776	-0.02(-0.23%)
Jul 12, 2023	10.70	10.72	10.62	10.68	85,676	+0.04(+0.34%)
Jul 11, 2023	10.67	10.71	10.59	10.64	87,693	+0.03(+0.26%)
Jul 10, 2023	10.69	10.69	10.52	10.61	90,463	+0.07(+0.69%)
Jul 07, 2023	10.53	10.61	10.44	10.54	190,610	+0.05(+0.43%)
Jul 06, 2023	10.56	10.58	10.45	10.49	101,677	-0.06(-0.60%)
Jul 05, 2023	10.78	10.79	10.51	10.56	142,429	-0.23(-2.11%)
Jul 03, 2023	10.68	10.80	10.66	10.79	57,584	+0.18(+1.72%)
Jun 30, 2023	10.62	10.67	10.56	10.60	127,294	+0.07(+0.69%)
Jun 29, 2023	10.61	10.61	10.49	10.53	86,042	-0.09(-0.86%)
Jun 28, 2023	10.41	10.65	10.38	10.62	137,057	+0.25(+2.37%)
Jun 27, 2023	10.39	10.44	10.30	10.38	116,167	+0.02(+0.18%)
Jun 26, 2023	10.31	10.40	10.29	10.36	92,416	+0.08(+0.80%)
Jun 23, 2023	10.35	10.39	10.27	10.28	95,802	-0.07(-0.70%)
Jun 22, 2023	10.25	10.38	10.21	10.35	114,213	+0.13(+1.25%)
Jun 21, 2023	10.16	10.27	10.16	10.22	153,989	+0.03(+0.27%)
Jun 20, 2023	10.29	10.30	10.16	10.19	110,238	-0.06(-0.62%)
Jun 16, 2023	10.28	10.32	10.25	10.26	77,973	-0.02(-0.18%)
Jun 15, 2023	10.32	10.37	10.26	10.28	98,724	+0.20(+1.99%)
May 08, 2023	10.21	10.21	10.02	10.08	94,645	-0.09(-0.88%)
May 05, 2023	10.12	10.20	10.07	10.16	118,176	+0.10(+0.97%)
May 04, 2023	10.08	10.09	10.04	10.07	71,390	-0.01(-0.09%)
May 03, 2023	10.05	10.11	10.03	10.08	53,636	+0.03(+0.27%)
May 02, 2023	10.06	10.10	9.978	10.05	113,429	-0.06(-0.62%)