BGT - BlackRock Floating Rate Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201912.4812.4912.4112.4612.4642,155
May 23, 201912.4612.4812.4012.4412.4448,900
May 22, 201912.5112.5412.4612.4612.4627,600
May 21, 201912.5712.5712.4912.5512.5564,900
May 20, 201912.5212.5412.4912.5312.5326,100
May 17, 201912.5112.5412.4912.5112.519,100
May 16, 201912.4812.5312.4812.5012.5032,800
May 15, 201912.5012.5012.4112.4912.4929,600
May 14, 201912.4512.5012.4012.4812.4872,200
May 14, 20190.062 Dividend
May 13, 201912.5712.5712.4912.5112.4530,900
May 10, 201912.5612.6212.5412.6212.5626,500
May 09, 201912.5812.5812.5212.5612.5025,700
May 08, 201912.6012.6312.5712.5812.5241,700
May 07, 201912.6812.7112.5912.5912.5365,900
May 06, 201912.6512.7212.6512.7012.6450,600
May 03, 201912.7212.7512.7012.7512.6932,000
May 02, 201912.6712.7212.6512.6812.6232,800
May 01, 201912.6312.6912.6112.6712.6152,200
Apr 30, 201912.6312.6412.5612.6112.5572,500
Apr 29, 201912.5612.6112.5612.6012.5456,800
Apr 26, 201912.5812.6312.5412.5612.5064,800
Apr 25, 201912.5812.5912.5612.5812.52117,200
Apr 24, 201912.5812.6012.5412.5612.50101,800
Apr 23, 201912.5112.5712.5112.5412.48211,300
Apr 22, 201912.5012.5212.4912.5012.44184,500
Apr 18, 201912.4912.5312.4912.5012.4425,100
Apr 17, 201912.5012.5212.4912.4912.4332,400
Apr 16, 201912.4812.5212.4812.5012.4447,300
Apr 15, 201912.4612.5112.4612.4712.4161,200
Apr 12, 201912.4712.4912.4412.4712.4160,500
Apr 12, 20190.062 Dividend
Apr 11, 201912.5012.5312.4712.5312.4147,700
Apr 10, 201912.4412.4912.4412.4912.37187,700
Apr 09, 201912.4212.4312.3712.4112.29232,700
Apr 08, 201912.3812.4212.3612.4212.3093,000
Apr 05, 201912.3512.4112.3212.3812.26117,800
Apr 04, 201912.2712.3512.2712.3512.2358,100
Apr 03, 201912.3312.3712.1712.2712.1561,100
Apr 02, 201912.2712.3312.2512.3112.19119,400
Apr 01, 201912.2112.2912.2112.2612.14156,700
Mar 29, 201912.2512.2812.1812.2112.0981,600
Mar 28, 201912.2612.2612.2212.2512.1355,500
Mar 27, 201912.2712.3012.2612.2612.1454,800
Mar 26, 201912.2812.3312.2812.2812.16121,900
Mar 25, 201912.2712.2812.2112.2712.1584,700
Mar 22, 201912.3612.3812.2712.2712.1577,800
Mar 21, 201912.4512.4812.3512.4112.29111,700
Mar 20, 201912.5012.5012.4412.4512.33116,500
Mar 19, 201912.5112.5412.4912.5312.4178,100
Mar 18, 201912.5012.5112.4712.5012.38107,200
Mar 15, 201912.4612.5012.4612.4712.3594,900
Mar 14, 201912.4512.4612.4312.4612.3456,800
Mar 14, 20190.062 Dividend
Mar 13, 201912.4712.5112.4512.5012.32160,700
Mar 12, 201912.4712.4912.4512.4912.3142,800
Mar 11, 201912.4512.5012.4312.4512.2775,700
Mar 08, 201912.4512.4712.4012.4712.2944,300
Mar 07, 201912.4812.5012.4212.4712.2983,200
Mar 06, 201912.5012.5012.4412.4712.2933,400
Mar 05, 201912.4412.4912.4012.4912.3181,200
Mar 04, 201912.4412.4812.3412.4312.25135,900
Mar 01, 201912.4812.5012.4012.4512.2763,100
Feb 28, 201912.4112.4612.3812.4612.28112,100
Feb 27, 201912.4612.4612.3812.4412.2656,400
Feb 26, 201912.5012.5312.3812.4712.29179,200
Feb 25, 201912.5512.5612.3912.5012.32150,200
Feb 22, 201912.2812.5312.2812.5112.32281,700
Feb 21, 201912.2512.2612.2012.2612.08128,800
Feb 20, 201912.2212.2512.2012.2512.0782,500
Feb 19, 201912.1612.2312.1612.2212.04109,400
Feb 15, 201912.1212.1912.1212.1511.97196,900
Feb 14, 201912.1012.1312.0712.1211.9483,400
Feb 14, 20190.062 Dividend
Feb 13, 201912.1312.1712.1012.1311.89155,000
Feb 12, 201912.1112.1412.1012.1011.86108,600
Feb 11, 201912.0912.1412.0712.0811.84166,800
Feb 08, 201912.1712.2012.0512.0711.8396,600
Feb 07, 201912.2412.2412.1712.2011.9647,300
Feb 06, 201912.1612.2612.1612.2211.9872,800
Feb 05, 201912.2312.2612.1712.1711.9345,600
Feb 04, 201912.2512.2512.2112.2412.0087,200
Feb 01, 201912.2012.2312.1812.2211.9841,200
Jan 31, 201912.1412.2012.1412.1811.9471,300
Jan 30, 201912.1312.1612.1112.1411.90106,000
Jan 29, 201912.1212.1312.0812.1311.8965,700
Jan 28, 201912.0912.1312.0612.1311.8949,600
Jan 25, 201911.9812.1111.9512.1011.86163,600
Jan 24, 201911.9811.9811.9411.9811.74108,300
Jan 23, 201911.9311.9811.9311.9611.7259,300
Jan 22, 201911.9912.0111.9111.9111.67134,200
Jan 18, 201912.0312.0711.9711.9911.75360,000
Jan 17, 201912.0012.0311.9912.0311.7978,400
Jan 16, 201912.0412.0512.0012.0011.76146,500
Jan 15, 201912.0312.0411.9912.0011.76136,200
Jan 14, 201911.9712.0111.9311.9911.75173,500
Jan 11, 201912.0512.1511.9811.9911.75115,200
Jan 10, 201912.1412.1412.0412.1011.86105,100
Jan 09, 201912.1312.1712.1012.1311.89115,600
Jan 08, 201912.0512.1412.0512.0911.85124,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...