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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	11.71	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	+0.20(+1.99%)
May 08, 2023	10.12	10.12	9.932	9.985	95,501	-0.09(-0.88%)
May 05, 2023	10.03	10.11	9.977	10.07	119,244	+0.10(+0.97%)
May 04, 2023	9.994	10.00	9.950	9.977	72,035	-0.01(-0.09%)
May 03, 2023	9.959	10.02	9.941	9.985	54,121	+0.03(+0.27%)
May 02, 2023	9.968	10.01	9.888	9.959	114,454	-0.06(-0.62%)
May 01, 2023	9.968	10.05	9.968	10.02	138,119	+0.01(+0.09%)
Apr 28, 2023	9.968	10.02	9.915	10.01	118,287	+0.06(+0.62%)
Apr 27, 2023	9.950	9.994	9.915	9.950	93,061	-0.02(-0.18%)
Apr 26, 2023	9.959	10.09	9.910	9.968	68,588	-0.02(-0.18%)
Apr 25, 2023	10.03	10.07	9.924	9.985	92,176	-0.13(-1.31%)
Apr 24, 2023	9.994	10.14	9.994	10.12	72,626	+0.09(+0.88%)
Apr 21, 2023	10.06	10.16	9.994	10.03	92,772	-0.09(-0.87%)
Apr 20, 2023	10.03	10.15	10.03	10.12	71,344	+0.10(+0.97%)
Apr 19, 2023	9.977	10.05	9.915	10.02	82,689	-0.02(-0.18%)
Apr 18, 2023	10.06	10.11	9.968	10.04	114,953	+0.02(+0.18%)
Apr 17, 2023	10.01	10.03	9.968	10.02	47,851	+0.04(+0.44%)
Apr 14, 2023	9.994	10.06	9.968	9.977	58,087	-0.03(-0.27%)
Apr 13, 2023	10.03	10.09	9.985	10.00	82,454	-0.01(-0.10%)
Apr 12, 2023	10.02	10.14	9.987	10.01	76,932	+0.03(+0.26%)
Apr 11, 2023	9.987	10.06	9.982	9.987	78,312	+0.00(+0.00%)
Apr 10, 2023	9.900	10.03	9.900	9.987	120,770	+0.04(+0.44%)
Apr 06, 2023	9.926	9.986	9.882	9.943	78,222	-0.01(-0.09%)
Apr 05, 2023	9.978	9.988	9.795	9.952	100,074	-0.03(-0.26%)
Apr 04, 2023	9.891	9.987	9.856	9.978	232,815	+0.08(+0.80%)
Apr 03, 2023	9.856	9.952	9.851	9.900	170,146	+0.09(+0.89%)
Mar 31, 2023	9.882	9.952	9.812	9.812	143,878	-0.01(-0.09%)
Mar 30, 2023	9.751	9.821	9.716	9.821	91,187	+0.13(+1.36%)
Mar 29, 2023	9.585	9.698	9.576	9.690	68,501	+0.16(+1.65%)
Mar 28, 2023	9.620	9.655	9.532	9.532	131,820	-0.07(-0.73%)
Mar 27, 2023	9.567	9.655	9.558	9.602	128,070	+0.08(+0.83%)
Mar 24, 2023	9.576	9.610	9.506	9.523	120,637	-0.06(-0.64%)
Mar 23, 2023	9.663	9.733	9.567	9.585	103,359	-0.02(-0.18%)
Mar 22, 2023	9.646	9.698	9.585	9.602	73,645	+0.01(+0.09%)
Mar 21, 2023	9.558	9.637	9.550	9.593	102,906	+0.07(+0.74%)
Mar 20, 2023	9.471	9.655	9.471	9.523	233,736	+0.09(+0.93%)
Mar 17, 2023	9.523	9.593	9.409	9.436	177,067	-0.11(-1.19%)
Mar 16, 2023	9.506	9.593	9.488	9.550	177,662	+0.01(+0.09%)
Mar 15, 2023	9.585	9.646	9.488	9.541	200,586	-0.12(-1.27%)
Mar 14, 2023	9.672	9.821	9.663	9.663	116,463	+0.03(+0.35%)
Mar 13, 2023	9.794	9.813	9.630	9.630	144,320	-0.21(-2.11%)
Mar 10, 2023	9.985	10.02	9.820	9.838	123,798	-0.17(-1.73%)
Mar 09, 2023	10.16	10.17	10.00	10.01	156,204	-0.12(-1.20%)
Mar 08, 2023	10.09	10.16	10.09	10.13	156,320	+0.03(+0.26%)
Mar 07, 2023	10.18	10.18	10.10	10.11	171,754	-0.05(-0.51%)
Mar 06, 2023	10.16	10.18	10.11	10.16	188,709	+0.07(+0.69%)
Mar 03, 2023	10.06	10.13	10.06	10.09	98,885	+0.03(+0.35%)
Mar 02, 2023	10.05	10.11	10.03	10.05	172,607	+0.00(+0.00%)