Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

BlackRock Floating Rate Income Trust (BGT)

Compare
10.95
-0.38
(-3.35%)
At close: April 7 at 4:00:02 PM EDT
11.22
+0.27
+(2.47%)
After hours: April 7 at 7:37:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202510.7111.1010.2110.9510.95339,388
Apr 4, 202512.1612.1611.3011.3311.33395,300
Apr 3, 202512.2712.2812.1512.2612.26150,400
Apr 2, 202512.3912.3912.2912.3312.3381,300
Apr 1, 202512.4612.4612.3412.4112.4172,900
Mar 31, 202512.4512.4612.3712.4212.42215,200
Mar 28, 202512.4412.4912.4012.4512.4596,100
Mar 27, 202512.5012.5012.3612.4312.4375,700
Mar 26, 202512.4512.5312.3812.5012.50101,500
Mar 25, 202512.4312.4512.3712.4512.4597,100
Mar 24, 202512.4212.4412.3012.3812.38104,600
Mar 21, 202512.4212.4612.3512.3612.3698,700
Mar 20, 202512.4012.5312.3112.3412.3491,500
Mar 19, 202512.4612.4612.3412.4012.40150,500
Mar 18, 202512.4912.5012.3912.4312.4394,000
Mar 17, 202512.5812.5812.4012.5012.50150,300
Mar 14, 2025 0.12 Dividend
Mar 14, 202512.5512.5912.5112.5912.5937,900
Mar 13, 202512.6712.7112.5312.5712.4593,200
Mar 12, 202512.7212.9512.5012.6612.54379,000
Mar 11, 202512.6012.6612.5112.5512.43108,900
Mar 10, 202512.6112.6312.5412.5812.46105,500
Mar 7, 202512.7112.7112.5512.6112.49161,900
Mar 6, 202512.6712.6912.6212.6912.5799,500
Mar 5, 202512.6612.6912.5912.6612.5470,000
Mar 4, 202512.7512.7612.5812.6812.56127,000
Mar 3, 202512.6612.8112.6312.8012.68195,800
Feb 28, 202512.5612.6512.5312.6512.53127,500
Feb 27, 202512.5612.5912.5312.5712.45101,800
Feb 26, 202512.5512.6112.5212.5612.44245,000
Feb 25, 202512.5812.5912.5012.5512.43153,100
Feb 24, 202512.6912.6912.5312.5512.43146,000
Feb 21, 202512.6912.7012.6212.6912.5777,600
Feb 20, 202512.6912.6912.6212.6712.5571,100
Feb 19, 202512.7112.7112.6212.6912.57116,400
Feb 18, 202512.7812.7812.6312.6812.56162,400
Feb 14, 2025 0.12 Dividend
Feb 14, 202512.7512.8212.7512.7912.67103,100
Feb 13, 202512.8512.9012.7712.8112.57121,400
Feb 12, 202512.7412.8212.7012.8112.57163,300
Feb 11, 202512.7412.7712.7012.7712.5363,600
Feb 10, 202512.7212.7512.6612.7412.50150,500
Feb 7, 202512.7312.7312.6512.7212.4898,000
Feb 6, 202512.7012.7712.6612.7612.52142,900
Feb 5, 202512.7312.7312.6612.6912.4584,900
Feb 4, 202512.7412.7412.6612.7012.46114,000
Feb 3, 202512.7212.7412.6512.7412.50113,800
Jan 31, 202512.7312.7612.6812.7412.50138,800
Jan 30, 202512.7012.7112.6312.7112.47110,100
Jan 29, 202512.6712.6812.6212.6712.4367,600
Jan 28, 202512.6612.6712.5912.6512.4189,000
Jan 27, 202512.6912.6912.5812.6312.39104,100
Jan 24, 202512.6612.6912.6012.6912.45108,400
Jan 23, 202512.6112.6612.5212.6612.42159,500
Jan 22, 202512.6112.6612.5512.6212.38197,200
Jan 21, 202512.5812.5812.4812.5512.31192,900
Jan 17, 202512.6312.6312.4712.5112.27965,200
Jan 16, 202512.6612.7112.4712.5712.33235,600
Jan 15, 2025 0.12 Dividend
Jan 15, 202512.7112.7112.5212.6212.38192,500
Jan 14, 202512.7512.7712.5712.6512.29238,900
Jan 13, 202512.6312.7212.5012.6512.29230,900
Jan 10, 202512.7312.7512.5012.6312.27271,800
Jan 8, 202512.8212.8212.7312.8112.45132,100
Jan 7, 202512.8512.9112.7612.8212.46217,300
Jan 6, 202512.8912.9012.7712.8112.45193,200
Jan 3, 202512.9913.0012.7912.8512.49182,700
Jan 2, 202512.9912.9912.8512.9312.57122,600
Dec 31, 202412.9712.9712.8012.8612.50148,300
Dec 30, 202413.0213.0212.8512.9112.55121,300
Dec 27, 202413.0613.0612.8312.9612.60137,600
Dec 26, 202413.0313.1412.9513.0312.6675,900
Dec 24, 202412.9713.0312.9513.0112.6448,600
Dec 23, 202412.8312.9012.7412.9012.54129,100
Dec 20, 202412.8012.9412.7012.7712.41174,200
Dec 19, 202412.9512.9712.6812.6912.33176,400
Dec 18, 202413.0913.1612.8512.9512.59122,300
Dec 17, 202413.3813.3913.0013.0612.69164,100
Dec 16, 2024 0.12 Dividend
Dec 16, 202413.2813.4313.2413.4013.0290,400
Dec 13, 202413.3813.4313.1613.3112.82187,400
Dec 12, 202413.3713.4213.2913.3512.86130,800
Dec 11, 202413.4113.4313.1713.3512.8686,900
Dec 10, 202413.3913.4013.3013.3812.8984,300
Dec 9, 202413.2613.4713.2513.3612.87144,700
Dec 6, 202413.1613.2313.1113.2312.7480,600
Dec 5, 202413.1613.2013.0713.2012.71108,500
Dec 4, 202413.3713.5913.1113.2012.71180,800
Dec 3, 202413.2113.5413.1613.3412.85175,700
Dec 2, 202413.0513.1713.0113.1712.6878,300
Nov 29, 202413.0513.1013.0213.0712.5994,700
Nov 27, 202412.9513.0112.8913.0112.53110,300
Nov 26, 202412.9912.9912.8312.9112.4394,200
Nov 25, 202413.0213.0612.9112.9912.51147,600
Nov 22, 202412.9313.0112.9012.9612.48181,200
Nov 21, 202412.9812.9812.8412.9212.44182,600
Nov 20, 202412.9612.9712.8512.9112.43114,600
Nov 19, 202412.9812.9812.8012.9612.4895,400
Nov 18, 202413.0413.0912.9012.9612.48164,200
Nov 15, 2024 0.12 Dividend
Nov 15, 202412.9013.0412.9013.0412.5667,500
Nov 14, 202413.0113.0412.9513.0412.4480,900
Nov 13, 202413.0613.0912.9012.9812.39128,000
Nov 12, 202413.0613.0812.9413.0612.4698,900
Nov 11, 202413.2013.2213.0113.0612.46197,800
Nov 8, 202413.0613.1513.0013.1312.5381,500
Nov 7, 202413.0213.0712.9513.0012.41155,700
Nov 6, 202413.2913.3212.9213.0212.42160,700
Nov 5, 202413.1113.1913.0013.1112.5155,400
Nov 4, 202413.2013.3112.9913.0412.44133,100
Nov 1, 202413.0613.2013.0613.2012.6046,000
Oct 31, 202413.1413.2013.0013.0512.45118,700
Oct 30, 202413.0813.2013.0013.2012.6078,200
Oct 29, 202413.0513.1213.0013.0812.48117,900
Oct 28, 202413.0313.1512.9213.0912.49113,400
Oct 25, 202412.9813.0512.9012.9712.3884,200
Oct 24, 202412.9913.0112.8812.9312.3476,500
Oct 23, 202413.0013.0312.8712.9412.3562,900
Oct 22, 202413.0713.1612.9012.9812.39130,500
Oct 21, 202412.9913.0712.9213.0412.4478,300
Oct 18, 202412.9012.9612.8512.9612.3780,500
Oct 17, 202412.9412.9512.8412.9012.31107,600
Oct 16, 202412.9512.9712.8412.8912.3068,100
Oct 15, 2024 0.12 Dividend
Oct 15, 202413.0813.1112.8612.9412.35136,600
Oct 14, 202413.1213.1513.0313.1112.40101,500
Oct 11, 202413.2213.2312.9713.0612.35129,700
Oct 10, 202413.1713.2013.0513.1612.4464,100
Oct 9, 202413.2313.3113.0013.1012.3995,100
Oct 8, 202413.1413.2112.9813.1912.4777,700
Oct 7, 202413.0313.3712.9413.0712.36220,900
Oct 4, 202412.9113.0012.8412.9912.28116,500
Oct 3, 202412.7712.8712.7712.8412.1450,500
Oct 2, 202412.7712.8112.7512.7712.07109,900
Oct 1, 202412.8312.8812.7912.8412.14131,400
Sep 30, 202412.8012.9412.7912.9412.23114,600
Sep 27, 202412.7712.8712.7712.8312.1368,700
Sep 26, 202412.8312.8812.7612.7712.0752,900
Sep 25, 202412.8912.9412.8312.8312.1358,900
Sep 24, 202412.7112.9412.6612.9212.2297,000
Sep 23, 202412.7512.8012.7012.7112.0276,800
Sep 20, 202412.8012.8812.7512.7612.0660,100
Sep 19, 202412.7712.9212.7612.8212.1287,200
Sep 18, 202412.8312.8612.7012.7312.0489,500
Sep 17, 202412.9512.9912.7312.7812.08110,700
Sep 16, 2024 0.12 Dividend
Sep 16, 202412.8112.9212.7712.9212.2292,200
Sep 13, 202412.9213.0012.8412.8612.05186,400
Sep 12, 202412.8912.9212.8212.8512.0474,600
Sep 11, 202412.7912.8812.7912.8812.0670,200
Sep 10, 202412.8612.8812.7612.8112.00110,900
Sep 9, 202412.8212.8212.7512.8212.0143,000
Sep 6, 202412.8012.8212.7312.7711.9690,200
Sep 5, 202412.7112.7912.7112.7911.9851,900
Sep 4, 202412.6912.7412.6512.7411.9369,500
Sep 3, 202412.6912.7312.6812.7311.9251,700
Aug 30, 202412.7012.7512.6912.6911.89134,400
Aug 29, 202412.7112.7512.6812.7211.91107,800
Aug 28, 202412.7112.7512.6812.7111.91119,500
Aug 27, 202412.8912.9312.6812.7211.91106,200
Aug 26, 202412.9512.9812.8412.8512.04122,700
Aug 23, 202412.7912.9112.7612.9112.0950,500
Aug 22, 202412.7612.8012.7312.7511.9477,400
Aug 21, 202412.8212.8412.7212.7711.9689,900
Aug 20, 202412.7412.8112.7112.7911.9874,300
Aug 19, 202412.8212.8512.6912.7111.91128,500
Aug 16, 202412.8912.9312.7512.8212.01128,500
Aug 15, 2024 0.12 Dividend
Aug 15, 202412.9212.9612.8512.9112.0966,900
Aug 14, 202412.8512.9612.8512.9512.0271,800
Aug 13, 202412.8212.8912.7912.8211.9079,800
Aug 12, 202412.9212.9212.7712.8211.90104,300
Aug 9, 202412.8012.9012.7712.8911.9660,100
Aug 8, 202412.8612.8612.7612.7711.8567,400
Aug 7, 202412.6912.7812.6312.7311.8179,800
Aug 6, 202412.4012.6012.3312.5811.6795,600
Aug 5, 202412.7412.8412.0512.3711.48271,800
Aug 2, 202413.1913.1912.7712.8611.93156,600
Aug 1, 202413.2513.2813.1513.2012.25112,100
Jul 31, 202413.2113.3913.0913.1812.23111,200
Jul 30, 202413.1213.1613.0213.1312.18113,600
Jul 29, 202413.1513.1813.0513.0812.14109,200
Jul 26, 202413.1313.2213.0313.0812.1461,800
Jul 25, 202413.1113.1313.0313.1212.1864,900
Jul 24, 202412.9513.1412.9213.0812.14147,100
Jul 23, 202412.9613.0412.9212.9612.0380,400
Jul 22, 202413.1013.1212.9112.9912.05125,700
Jul 19, 202413.0113.1512.8713.0912.15824,300
Jul 18, 202413.1813.2012.9112.9312.00122,900
Jul 17, 202413.1713.2213.0613.1512.20131,000
Jul 16, 202413.2013.2513.0613.1712.22169,500
Jul 15, 2024 0.12 Dividend
Jul 15, 202413.0113.2313.0013.1912.24240,800
Jul 12, 202412.9313.0112.9113.0011.9593,000
Jul 11, 202412.9112.9512.8812.9011.8667,200
Jul 10, 202412.9212.9312.8812.9211.8867,200
Jul 9, 202413.1013.1412.8412.9011.86181,200
Jul 8, 202412.9513.0612.9213.0612.0185,800
Jul 5, 202413.0013.0412.9112.9511.9178,100
Jul 3, 202412.9412.9912.9212.9611.9228,400
Jul 2, 202412.9512.9612.8812.9111.8749,100
Jul 1, 202412.8212.9212.8012.9111.8756,600
Jun 28, 202412.9012.9012.7612.7611.73112,700
Jun 27, 202412.8112.9012.8012.9011.8635,900
Jun 26, 202412.8412.8612.7712.8111.7844,700
Jun 25, 202412.8812.9012.7812.8111.7857,600
Jun 24, 202412.8312.8412.8012.8311.8040,300
Jun 21, 202412.8112.8212.7712.8111.7865,400
Jun 20, 202412.9212.9812.8012.8311.80103,400
Jun 18, 202412.8512.9512.8412.9411.9064,900
Jun 17, 202412.8012.9112.8012.8911.8560,100
Jun 14, 2024 0.12 Dividend
Jun 14, 202412.8712.9412.7812.8011.7748,600
Jun 13, 202413.0013.0612.9812.9811.8299,700
Jun 12, 202413.0613.0712.9513.0311.8775,500
Jun 11, 202413.0313.0612.9412.9811.82102,300
Jun 10, 202413.0813.0812.9613.0011.8460,200
Jun 7, 202413.0013.1212.9213.0511.8973,500
Jun 6, 202413.0213.0912.9513.0111.8557,700
Jun 5, 202412.9413.0612.8613.0611.9080,200
Jun 4, 202412.8912.9312.8512.9311.7847,400
Jun 3, 202412.9712.9812.8612.9411.7999,700
May 31, 202412.9713.0112.8613.0011.8471,300
May 30, 202412.7612.9312.7612.9211.77106,600
May 29, 202412.9512.9812.7312.7811.64173,000
May 28, 202413.0813.0912.9312.9511.80150,300
May 24, 202413.3413.3413.0113.0611.90130,900
May 23, 202413.3513.3513.2313.2712.0932,600
May 22, 202413.2313.3213.2113.3012.1264,400
May 21, 202413.2013.2913.1813.2312.05130,700
May 20, 202413.6913.6913.1613.1812.01271,300
May 17, 202413.5713.7313.4813.6812.46140,400
May 16, 202413.8013.8013.5013.5312.3392,300
May 15, 202413.5813.9713.5013.7412.52237,000
May 14, 2024 0.12 Dividend
May 14, 202413.2913.5613.2913.5612.3596,100
May 13, 202413.4213.4613.3813.4312.1287,000
May 10, 202413.3613.4013.3013.3812.0859,700
May 9, 202413.3313.3513.2613.3212.0371,300
May 8, 202413.1813.3513.1713.3412.04130,800
May 7, 202413.0313.1712.9613.1411.86159,100
May 6, 202413.0413.0412.9212.9711.7169,200
May 3, 202412.9212.9512.8312.9211.66109,100
May 2, 202412.8812.9312.7312.9111.66117,600
May 1, 202412.8212.9312.7312.8311.58125,200
Apr 30, 202412.8412.8412.6812.8211.5795,900
Apr 29, 202412.8912.9112.7512.8211.57124,200
Apr 26, 202412.8812.9512.8212.9011.6562,400
Apr 25, 202412.9612.9612.8112.8311.5896,500
Apr 24, 202412.9912.9912.8912.9911.7345,400
Apr 23, 202412.9412.9912.9312.9811.7245,600
Apr 22, 202412.8712.9112.8612.8911.6445,000
Apr 19, 202412.7412.8512.7412.8111.5663,300
Apr 18, 202412.7712.8012.7112.7811.5477,100
Apr 17, 202412.6912.7812.6912.7111.47123,500
Apr 16, 202412.6612.7412.6312.7311.4991,900
Apr 15, 202412.9012.9012.6612.6911.46114,100
Apr 12, 2024 0.12 Dividend
Apr 12, 202413.0313.0812.8212.8211.57134,300
Apr 11, 202413.1913.2413.1113.1711.7878,100
Apr 10, 202413.0113.1813.0013.1611.77116,200
Apr 9, 202413.0413.0613.0113.0511.6770,000
Apr 8, 202413.0413.1013.0113.0411.6783,600

Related Tickers

FRA BlackRock Floating Rate Income Strategies Fund, Inc.
11.29
-3.91%
 
BLW BlackRock Limited Duration Income Trust
12.75
-3.19%
 
FCT First Trust Senior Floating Rate Income Fund II
9.08
-2.78%
 
BGX Blackstone / GSO Long-Short Credit Income Fund
11.00
-3.59%
 
JFR Nuveen Floating Rate Income Fund
7.51
-4.57%
 
DSU BlackRock Debt Strategies Fund, Inc.
9.13
-3.89%
 
EOI Eaton Vance Enhanced Equity Income Fund
16.45
-2.32%
 
EFT Eaton Vance Floating-Rate Income Trust
11.02
-2.04%
 
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
10.87
-1.36%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
16.00
-4.02%