Quantcast

BlackRock Floating Rate Income Trust Historical Stock Prices

BGT 
$12.35
*  
0.02
0.16%
Get BGT Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading BGT now
Exchange:NYSE

Community Rating:
View:    BGT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.38 12.42 12.31 12.35 61,028
06/17/2019 12.38 12.42 12.31 12.35 61,128
06/14/2019 12.38 12.4299 12.34 12.37 42,689
06/13/2019 12.38 12.44 12.34 12.37 41,722
06/12/2019 12.4 12.47 12.38 12.44 64,812
06/11/2019 12.37 12.44 12.36 12.42 66,448
06/10/2019 12.34 12.38 12.28 12.32 70,767
06/07/2019 12.34 12.4 12.3 12.31 142,229
06/06/2019 12.31 12.33 12.26 12.33 61,446
06/05/2019 12.36 12.36 12.2999 12.32 69,423
06/04/2019 12.27 12.34 12.25 12.32 26,902
06/03/2019 12.24 12.32 12.23 12.23 86,502
05/31/2019 12.33 12.375 12.25 12.26 74,492
05/30/2019 12.43 12.45 12.34 12.4 85,747
05/29/2019 12.4 12.44 12.35 12.37 88,196
05/28/2019 12.47 12.514 12.42 12.45 71,747
05/24/2019 12.48 12.49 12.41 12.46 42,155
05/23/2019 12.46 12.48 12.4 12.44 48,903
05/22/2019 12.51 12.54 12.46 12.46 27,558
05/21/2019 12.57 12.57 12.49 12.55 64,930
05/20/2019 12.52 12.54 12.49 12.53 26,112
05/17/2019 12.51 12.54 12.49 12.51 9,148
05/16/2019 12.48 12.53 12.48 12.5 32,807
05/15/2019 12.5 12.5 12.41 12.49 29,585
05/14/2019 12.45 12.5 12.4 12.48 72,209
05/13/2019 12.57 12.57 12.49 12.51 30,947
05/10/2019 12.56 12.62 12.54 12.62 26,470
05/09/2019 12.58 12.58 12.52 12.56 25,650
05/08/2019 12.6 12.6319 12.57 12.58 41,741
05/07/2019 12.68 12.7132 12.59 12.59 65,943
05/06/2019 12.65 12.72 12.65 12.7 50,587
05/03/2019 12.72 12.75 12.7005 12.75 31,996
05/02/2019 12.67 12.7227 12.65 12.68 32,814
05/01/2019 12.63 12.685 12.61 12.67 52,214
04/30/2019 12.63 12.64 12.56 12.61 72,548
04/29/2019 12.56 12.61 12.56 12.6 56,842
04/26/2019 12.58 12.63 12.54 12.56 64,761
04/25/2019 12.58 12.5915 12.56 12.58 117,244
04/24/2019 12.58 12.6 12.54 12.56 101,838
04/23/2019 12.51 12.57 12.51 12.54 211,330
04/22/2019 12.5 12.52 12.487 12.5 184,451
04/18/2019 12.49 12.53 12.49 12.5 25,076
04/17/2019 12.5 12.52 12.49 12.49 32,368
04/16/2019 12.48 12.52 12.48 12.5 47,257
04/15/2019 12.46 12.51 12.46 12.47 61,226
04/12/2019 12.47 12.49 12.44 12.47 60,503
04/11/2019 12.5 12.53 12.47 12.53 47,677
04/10/2019 12.44 12.49 12.44 12.49 187,680
04/09/2019 12.42 12.43 12.37 12.41 232,715
04/08/2019 12.38 12.42 12.36 12.42 92,990
04/05/2019 12.35 12.41 12.32 12.38 117,849
04/04/2019 12.27 12.35 12.27 12.35 58,064
04/03/2019 12.33 12.37 12.17 12.27 61,111
04/02/2019 12.27 12.33 12.25 12.31 119,366
04/01/2019 12.21 12.29 12.21 12.26 156,681
03/29/2019 12.25 12.2799 12.18 12.21 81,613
03/28/2019 12.26 12.26 12.2194 12.25 55,499
03/27/2019 12.27 12.3 12.26 12.26 54,772
03/26/2019 12.28 12.3305 12.28 12.28 121,878
03/25/2019 12.27 12.2811 12.21 12.27 84,463
03/22/2019 12.36 12.38 12.27 12.27 77,802
03/21/2019 12.45 12.48 12.35 12.41 111,682
03/20/2019 12.5 12.5 12.44 12.45 116,500
03/19/2019 12.51 12.54 12.49 12.53 78,072
03/18/2019 12.5 12.5098 12.47 12.5 107,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio