BGT - BlackRock Floating Rate Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201912.2812.3212.2512.2812.2828,080
Aug 19, 201912.2812.2912.1812.2712.2772,900
Aug 16, 201912.2612.2612.1812.2212.2223,100
Aug 15, 201912.2512.2512.1812.2012.2036,900
Aug 14, 201912.2812.3312.2012.2312.2364,400
Aug 14, 20190.067 Dividend
Aug 13, 201912.3412.4112.3412.3812.3135,600
Aug 12, 201912.3712.4112.3412.3812.3136,000
Aug 09, 201912.4312.4312.3512.4012.3344,000
Aug 08, 201912.4612.4612.3512.4212.3535,900
Aug 07, 201912.3912.4512.3812.4512.3868,900
Aug 06, 201912.4412.4612.3812.4312.3657,200
Aug 05, 201912.4912.4912.3412.4412.3768,100
Aug 02, 201912.5212.5612.4912.5112.4439,100
Aug 01, 201912.5512.5812.5212.5312.4645,200
Jul 31, 201912.5312.6012.5012.5412.4741,900
Jul 30, 201912.4512.5212.4512.5112.4436,300
Jul 29, 201912.4312.5212.4112.4812.4176,900
Jul 26, 201912.4512.4812.4312.4312.3647,500
Jul 25, 201912.5012.5012.4512.4712.4069,000
Jul 24, 201912.4512.5012.4512.4912.4254,900
Jul 23, 201912.4012.4912.4012.4512.3850,100
Jul 22, 201912.4512.4812.3912.4012.3370,900
Jul 19, 201912.4412.4912.4212.4412.3759,700
Jul 18, 201912.4612.4912.4012.4512.3854,100
Jul 17, 201912.4812.4912.4512.4712.4036,100
Jul 16, 201912.4612.5112.4512.5012.4343,000
Jul 15, 201912.4312.4912.4312.4712.4065,800
Jul 12, 201912.4212.4612.3612.4412.3754,600
Jul 12, 20190.067 Dividend
Jul 11, 201912.5012.5412.4612.4912.3677,700
Jul 10, 201912.4612.5012.3912.5012.3745,200
Jul 09, 201912.4212.4512.3812.4312.3039,400
Jul 08, 201912.4012.4612.4012.4012.2736,500
Jul 05, 201912.4312.4312.3512.3912.2629,600
Jul 03, 201912.4712.4812.3912.4512.3226,700
Jul 02, 201912.4012.4712.3912.4412.3151,000
Jul 01, 201912.4712.4712.3912.4112.2845,800
Jun 28, 201912.3712.4212.3312.4212.29112,000
Jun 27, 201912.3712.3812.3412.3412.2183,300
Jun 26, 201912.2812.3712.2812.3612.2359,200
Jun 25, 201912.3112.3512.2712.2812.1545,700
Jun 24, 201912.2612.3612.2612.3012.1772,700
Jun 21, 201912.2712.2912.2412.2412.1195,200
Jun 20, 201912.3212.3812.2712.2712.1491,200
Jun 19, 201912.3312.3312.2812.3012.1743,600
Jun 18, 201912.3712.4012.3212.3312.2063,500
Jun 17, 201912.3812.4212.3112.3512.2261,100
Jun 14, 201912.3812.4312.3412.3712.2442,700
Jun 13, 201912.3812.4412.3412.3712.2441,700
Jun 13, 20190.062 Dividend
Jun 12, 201912.4012.4712.3812.4412.2464,800
Jun 11, 201912.3712.4412.3612.4212.2366,400
Jun 10, 201912.3412.3812.2812.3212.1370,800
Jun 07, 201912.3412.4012.3012.3112.12142,200
Jun 06, 201912.3112.3312.2612.3312.1461,400
Jun 05, 201912.3612.3612.3012.3212.1369,400
Jun 04, 201912.2712.3412.2512.3212.1326,900
Jun 03, 201912.2412.3212.2312.2312.0486,500
May 31, 201912.3312.3812.2512.2612.0774,500
May 30, 201912.4312.4512.3412.4012.2185,700
May 29, 201912.4012.4412.3512.3712.1888,200
May 28, 201912.4712.5112.4212.4512.2571,700
May 24, 201912.4812.4912.4112.4612.2642,200
May 23, 201912.4612.4812.4012.4412.2448,900
May 22, 201912.5112.5412.4612.4612.2627,600
May 21, 201912.5712.5712.4912.5512.3564,900
May 20, 201912.5212.5412.4912.5312.3326,100
May 17, 201912.5112.5412.4912.5112.319,100
May 16, 201912.4812.5312.4812.5012.3032,800
May 15, 201912.5012.5012.4112.4912.2929,600
May 14, 201912.4512.5012.4012.4812.2872,200
May 14, 20190.062 Dividend
May 13, 201912.5712.5712.4912.5112.2530,900
May 10, 201912.5612.6212.5412.6212.3626,500
May 09, 201912.5812.5812.5212.5612.3025,700
May 08, 201912.6012.6312.5712.5812.3241,700
May 07, 201912.6812.7112.5912.5912.3365,900
May 06, 201912.6512.7212.6512.7012.4450,600
May 03, 201912.7212.7512.7012.7512.4932,000
May 02, 201912.6712.7212.6512.6812.4232,800
May 01, 201912.6312.6912.6112.6712.4152,200
Apr 30, 201912.6312.6412.5612.6112.3572,500
Apr 29, 201912.5612.6112.5612.6012.3456,800
Apr 26, 201912.5812.6312.5412.5612.3064,800
Apr 25, 201912.5812.5912.5612.5812.32117,200
Apr 24, 201912.5812.6012.5412.5612.30101,800
Apr 23, 201912.5112.5712.5112.5412.28211,300
Apr 22, 201912.5012.5212.4912.5012.24184,500
Apr 18, 201912.4912.5312.4912.5012.2425,100
Apr 17, 201912.5012.5212.4912.4912.2332,400
Apr 16, 201912.4812.5212.4812.5012.2447,300
Apr 15, 201912.4612.5112.4612.4712.2161,200
Apr 12, 201912.4712.4912.4412.4712.2160,500
Apr 12, 20190.062 Dividend
Apr 11, 201912.5012.5312.4712.5312.2147,700
Apr 10, 201912.4412.4912.4412.4912.17187,700
Apr 09, 201912.4212.4312.3712.4112.09232,700
Apr 08, 201912.3812.4212.3612.4212.1093,000
Apr 05, 201912.3512.4112.3212.3812.07117,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...