BlackRock Floating Rate Income Trust (BGT)

10.45
-0.06 (-0.57%)
NYSE · Last Trade: Oct 1st, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Floating Rate Income Trust (BGT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202610.5110.6010.4710.51203,36110.51
9/29/202610.3310.5610.3310.52152,95610.52
9/28/202610.4310.5110.3510.36159,02610.36
9/25/202610.4310.4910.4310.49160,80310.49
9/24/202610.5710.6410.4310.44191,87910.44
9/23/202610.7310.7410.6010.64198,19010.64
9/22/202610.7510.7710.7210.7598,26210.75
9/21/202610.7410.7710.7210.7565,27510.75
9/18/202610.7410.8310.7210.75101,29010.75
9/17/202610.7310.7710.7110.75119,99610.75
9/16/202610.7310.7810.6710.70112,90910.70
9/15/202610.8110.8210.7210.72137,46710.72
9/14/202610.9410.9910.9310.93140,56610.81
9/11/202610.9510.9910.9310.99104,78910.87
9/10/202611.0211.0410.9610.9681,52110.84
9/09/202611.0411.0410.9811.02134,44710.90
9/08/202611.0411.0911.0111.07115,70510.95
9/04/202611.0711.0711.0311.03128,56410.91
9/03/202611.1111.1311.0011.10173,37410.98
9/02/202611.0911.1211.0411.11103,64410.99
9/01/202611.1311.1411.0511.06104,51210.94
8/31/202611.1411.1711.0811.16160,53911.04
8/28/202611.1011.1511.0711.1190,96210.99
8/27/202611.0211.0810.9911.07157,87010.95
8/26/202610.9511.0210.9111.00154,46910.88
8/25/202610.8910.9610.8610.95152,18710.83
8/24/202610.8710.8710.8010.84169,61210.72
8/21/202610.9310.9310.8510.86124,99310.74
8/20/202610.9210.9410.8510.8871,59510.76
8/19/202610.9610.9710.9210.9654,80810.84
8/18/202610.9510.9510.9010.94116,14810.82
8/17/202610.9010.9610.8810.96152,53410.84
8/14/202610.9010.9410.8510.8675,63510.74
8/13/202611.0911.0910.9911.03179,98110.79
8/12/202611.1011.1011.0311.0695,65210.82
8/11/202611.0011.0810.9911.0892,63610.84
8/10/202610.8911.0010.8910.99144,17310.75
8/07/202610.8510.9210.8110.89137,26710.65
8/06/202610.9010.9310.8210.85121,01010.61
8/05/202610.8610.9610.8610.90180,87110.66
8/04/202610.8310.8710.7310.82156,51310.58
8/03/202610.8510.8910.7910.7996,46110.56
7/31/202610.7810.8410.7410.83122,06710.59
7/30/202610.7510.7710.7310.75127,24010.52
7/29/202610.8010.8010.7310.7562,09010.52
7/28/202610.8610.8610.7410.80121,70110.57
7/27/202610.8510.8610.7410.86139,59310.62
7/24/202610.7910.8310.7210.79119,74810.56
7/23/202610.8710.8710.7310.79133,36710.56
7/22/202610.6710.9710.6710.87421,70410.63
7/21/202610.6610.7210.6610.7177,80210.48
7/20/202610.5810.7110.5810.64149,67610.41
7/17/202610.7110.7110.5810.58140,20410.35
7/16/202610.6610.7510.6610.7389,63610.50
7/15/202610.6710.7010.6410.6746,22310.44
7/14/202610.7110.8010.7010.78144,73310.43
7/13/202610.6810.7210.6510.6684,05510.31
7/10/202610.6410.7310.6410.69165,62610.34
7/09/202610.6610.7010.6410.6982,40610.34
7/08/202610.6010.6810.6010.6178,74210.26
7/07/202610.6410.6610.6210.6466,27910.29
7/06/202610.6810.7010.6010.61100,85910.26
7/02/202610.6710.6910.6210.6466,22510.29