NYSE - Delayed Quote USD

BlackRock Floating Rate Income Trust (BGT)

12.20

-0.04

(-0.33%)

At close: May 28 at 4:00:02 PM EDT

12.20

-0.02

(-0.16%)

After hours: May 28 at 4:04:11 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	12.20	12.30	12.16	12.20	12.20	58,335
May 27, 2025	12.33	12.37	12.17	12.24	12.24	111,500
May 23, 2025	12.26	12.31	12.17	12.27	12.27	64,200
May 22, 2025	12.40	12.40	12.22	12.28	12.28	83,700
May 21, 2025	12.40	12.42	12.31	12.37	12.37	102,700
May 20, 2025	12.31	12.40	12.31	12.40	12.40	74,200
May 19, 2025	12.28	12.34	12.21	12.26	12.26	132,800
May 16, 2025	12.44	12.46	12.32	12.46	12.46	80,200
May 15, 2025	0.12 Dividend
May 15, 2025	12.35	12.45	12.19	12.44	12.44	141,700
May 14, 2025	12.39	12.46	12.30	12.42	12.30	137,900
May 13, 2025	12.27	12.32	12.25	12.32	12.20	58,800
May 12, 2025	12.23	12.25	12.17	12.25	12.13	98,700
May 9, 2025	12.13	12.14	12.06	12.10	11.98	50,500
May 8, 2025	12.13	12.13	12.00	12.06	11.94	114,500
May 7, 2025	12.06	12.11	12.01	12.05	11.93	116,500
May 6, 2025	12.22	12.29	11.97	12.01	11.89	344,100
May 5, 2025	12.35	12.35	12.16	12.22	12.10	118,700
May 2, 2025	12.58	12.58	12.20	12.30	12.18	153,700
May 1, 2025	12.35	12.49	12.31	12.48	12.36	131,500
Apr 30, 2025	12.05	12.31	12.04	12.31	12.19	179,400
Apr 29, 2025	12.04	12.08	11.96	12.04	11.92	85,200
Apr 28, 2025	12.08	12.08	11.92	12.01	11.89	67,200
Apr 25, 2025	12.17	12.18	11.95	12.00	11.88	109,800
Apr 24, 2025	11.99	12.14	11.95	12.04	11.92	74,900
Apr 23, 2025	11.91	11.95	11.82	11.90	11.79	57,800
Apr 22, 2025	11.79	11.80	11.71	11.76	11.65	42,900
Apr 21, 2025	11.73	11.75	11.63	11.67	11.56	80,000
Apr 17, 2025	11.73	11.79	11.67	11.69	11.58	56,100
Apr 16, 2025	11.87	11.93	11.64	11.66	11.55	99,400
Apr 15, 2025	0.12 Dividend
Apr 15, 2025	11.73	12.00	11.73	11.83	11.72	104,600
Apr 14, 2025	11.93	12.07	11.80	11.85	11.62	98,400
Apr 11, 2025	11.84	11.86	11.59	11.74	11.51	112,600
Apr 10, 2025	11.82	11.85	11.53	11.76	11.53	180,700
Apr 9, 2025	11.22	12.17	11.20	11.80	11.57	375,100
Apr 8, 2025	11.03	11.50	10.93	11.16	10.94	253,900
Apr 7, 2025	10.71	11.10	10.21	10.95	10.73	339,400
Apr 4, 2025	12.16	12.16	11.30	11.33	11.11	395,300
Apr 3, 2025	12.27	12.28	12.15	12.26	12.02	150,400
Apr 2, 2025	12.39	12.39	12.29	12.33	12.09	81,300
Apr 1, 2025	12.46	12.46	12.34	12.41	12.17	72,900
Mar 31, 2025	12.45	12.46	12.37	12.42	12.18	215,200
Mar 28, 2025	12.44	12.49	12.40	12.45	12.20	96,100
Mar 27, 2025	12.50	12.50	12.36	12.43	12.19	75,700
Mar 26, 2025	12.45	12.53	12.38	12.50	12.25	101,500
Mar 25, 2025	12.43	12.45	12.37	12.45	12.20	97,100
Mar 24, 2025	12.42	12.44	12.30	12.38	12.14	104,600
Mar 21, 2025	12.42	12.46	12.35	12.36	12.12	98,700
Mar 20, 2025	12.40	12.53	12.31	12.34	12.10	91,500
Mar 19, 2025	12.46	12.46	12.34	12.40	12.16	150,500
Mar 18, 2025	12.49	12.50	12.39	12.43	12.19	94,000
Mar 17, 2025	12.58	12.58	12.40	12.50	12.25	150,300
Mar 14, 2025	0.12 Dividend
Mar 14, 2025	12.55	12.59	12.51	12.59	12.34	37,900
Mar 13, 2025	12.67	12.71	12.53	12.57	12.20	93,200
Mar 12, 2025	12.72	12.95	12.50	12.66	12.29	379,000
Mar 11, 2025	12.60	12.66	12.51	12.55	12.19	108,900
Mar 10, 2025	12.61	12.63	12.54	12.58	12.21	105,500
Mar 7, 2025	12.71	12.71	12.55	12.61	12.24	161,900
Mar 6, 2025	12.67	12.69	12.62	12.69	12.32	99,500
Mar 5, 2025	12.66	12.69	12.59	12.66	12.29	70,000
Mar 4, 2025	12.75	12.76	12.58	12.68	12.31	127,000
Mar 3, 2025	12.66	12.81	12.63	12.80	12.43	195,800
Feb 28, 2025	12.56	12.65	12.53	12.65	12.28	127,500
Feb 27, 2025	12.56	12.59	12.53	12.57	12.20	101,800
Feb 26, 2025	12.55	12.61	12.52	12.56	12.20	245,000
Feb 25, 2025	12.58	12.59	12.50	12.55	12.19	153,100
Feb 24, 2025	12.69	12.69	12.53	12.55	12.19	146,000
Feb 21, 2025	12.69	12.70	12.62	12.69	12.32	77,600
Feb 20, 2025	12.69	12.69	12.62	12.67	12.30	71,100
Feb 19, 2025	12.71	12.71	12.62	12.69	12.32	116,400
Feb 18, 2025	12.78	12.78	12.63	12.68	12.31	162,400
Feb 14, 2025	0.12 Dividend
Feb 14, 2025	12.75	12.82	12.75	12.79	12.42	103,100
Feb 13, 2025	12.85	12.90	12.77	12.81	12.32	121,400
Feb 12, 2025	12.74	12.82	12.70	12.81	12.32	163,300
Feb 11, 2025	12.74	12.77	12.70	12.77	12.28	63,600
Feb 10, 2025	12.72	12.75	12.66	12.74	12.25	150,500
Feb 7, 2025	12.73	12.73	12.65	12.72	12.23	98,000
Feb 6, 2025	12.70	12.77	12.66	12.76	12.27	142,900
Feb 5, 2025	12.73	12.73	12.66	12.69	12.21	84,900
Feb 4, 2025	12.74	12.74	12.66	12.70	12.22	114,000
Feb 3, 2025	12.72	12.74	12.65	12.74	12.25	113,800
Jan 31, 2025	12.73	12.76	12.68	12.74	12.25	138,800
Jan 30, 2025	12.70	12.71	12.63	12.71	12.23	110,100
Jan 29, 2025	12.67	12.68	12.62	12.67	12.19	67,600
Jan 28, 2025	12.66	12.67	12.59	12.65	12.17	89,000
Jan 27, 2025	12.69	12.69	12.58	12.63	12.15	104,100
Jan 24, 2025	12.66	12.69	12.60	12.69	12.21	108,400
Jan 23, 2025	12.61	12.66	12.52	12.66	12.18	159,500
Jan 22, 2025	12.61	12.66	12.55	12.62	12.14	197,200
Jan 21, 2025	12.58	12.58	12.48	12.55	12.07	192,900
Jan 17, 2025	12.63	12.63	12.47	12.51	12.03	965,200
Jan 16, 2025	12.66	12.71	12.47	12.57	12.09	235,600
Jan 15, 2025	0.12 Dividend
Jan 15, 2025	12.71	12.71	12.52	12.62	12.14	192,500
Jan 14, 2025	12.75	12.77	12.57	12.65	12.05	238,900
Jan 13, 2025	12.63	12.72	12.50	12.65	12.05	230,900
Jan 10, 2025	12.73	12.75	12.50	12.63	12.03	271,800
Jan 8, 2025	12.82	12.82	12.73	12.81	12.20	132,100
Jan 7, 2025	12.85	12.91	12.76	12.82	12.21	217,300
Jan 6, 2025	12.89	12.90	12.77	12.81	12.20	193,200
Jan 3, 2025	12.99	13.00	12.79	12.85	12.24	182,700
Jan 2, 2025	12.99	12.99	12.85	12.93	12.32	122,600
Dec 31, 2024	12.97	12.97	12.80	12.86	12.25	148,300
Dec 30, 2024	13.02	13.02	12.85	12.91	12.30	121,300
Dec 27, 2024	13.06	13.06	12.83	12.96	12.35	137,600
Dec 26, 2024	13.03	13.14	12.95	13.03	12.41	75,900
Dec 24, 2024	12.97	13.03	12.95	13.01	12.40	48,600
Dec 23, 2024	12.83	12.90	12.74	12.90	12.29	129,100
Dec 20, 2024	12.80	12.94	12.70	12.77	12.17	174,200
Dec 19, 2024	12.95	12.97	12.68	12.69	12.09	176,400
Dec 18, 2024	13.09	13.16	12.85	12.95	12.34	122,300
Dec 17, 2024	13.38	13.39	13.00	13.06	12.44	164,100
Dec 16, 2024	0.12 Dividend
Dec 16, 2024	13.28	13.43	13.24	13.40	12.77	90,400
Dec 13, 2024	13.38	13.43	13.16	13.31	12.57	187,400
Dec 12, 2024	13.37	13.42	13.29	13.35	12.60	130,800
Dec 11, 2024	13.41	13.43	13.17	13.35	12.60	86,900
Dec 10, 2024	13.39	13.40	13.30	13.38	12.63	84,300
Dec 9, 2024	13.26	13.47	13.25	13.36	12.61	144,700
Dec 6, 2024	13.16	13.23	13.11	13.23	12.49	80,600
Dec 5, 2024	13.16	13.20	13.07	13.20	12.46	108,500
Dec 4, 2024	13.37	13.59	13.11	13.20	12.46	180,800
Dec 3, 2024	13.21	13.54	13.16	13.34	12.59	175,700
Dec 2, 2024	13.05	13.17	13.01	13.17	12.43	78,300
Nov 29, 2024	13.05	13.10	13.02	13.07	12.34	94,700
Nov 27, 2024	12.95	13.01	12.89	13.01	12.28	110,300
Nov 26, 2024	12.99	12.99	12.83	12.91	12.19	94,200
Nov 25, 2024	13.02	13.06	12.91	12.99	12.26	147,600
Nov 22, 2024	12.93	13.01	12.90	12.96	12.24	181,200
Nov 21, 2024	12.98	12.98	12.84	12.92	12.20	182,600
Nov 20, 2024	12.96	12.97	12.85	12.91	12.19	114,600
Nov 19, 2024	12.98	12.98	12.80	12.96	12.24	95,400
Nov 18, 2024	13.04	13.09	12.90	12.96	12.24	164,200
Nov 15, 2024	0.12 Dividend
Nov 15, 2024	12.90	13.04	12.90	13.04	12.31	67,500
Nov 14, 2024	13.01	13.04	12.95	13.04	12.20	80,900
Nov 13, 2024	13.06	13.09	12.90	12.98	12.14	128,000
Nov 12, 2024	13.06	13.08	12.94	13.06	12.22	98,900
Nov 11, 2024	13.20	13.22	13.01	13.06	12.22	197,800
Nov 8, 2024	13.06	13.15	13.00	13.13	12.28	81,500
Nov 7, 2024	13.02	13.07	12.95	13.00	12.16	155,700
Nov 6, 2024	13.29	13.32	12.92	13.02	12.18	160,700
Nov 5, 2024	13.11	13.19	13.00	13.11	12.26	55,400
Nov 4, 2024	13.20	13.31	12.99	13.04	12.20	133,100
Nov 1, 2024	13.06	13.20	13.06	13.20	12.35	46,000
Oct 31, 2024	13.14	13.20	13.00	13.05	12.21	118,700
Oct 30, 2024	13.08	13.20	13.00	13.20	12.35	78,200
Oct 29, 2024	13.05	13.12	13.00	13.08	12.24	117,900
Oct 28, 2024	13.03	13.15	12.92	13.09	12.25	113,400
Oct 25, 2024	12.98	13.05	12.90	12.97	12.13	84,200
Oct 24, 2024	12.99	13.01	12.88	12.93	12.10	76,500
Oct 23, 2024	13.00	13.03	12.87	12.94	12.10	62,900
Oct 22, 2024	13.07	13.16	12.90	12.98	12.14	130,500
Oct 21, 2024	12.99	13.07	12.92	13.04	12.20	78,300
Oct 18, 2024	12.90	12.96	12.85	12.96	12.12	80,500
Oct 17, 2024	12.94	12.95	12.84	12.90	12.07	107,600
Oct 16, 2024	12.95	12.97	12.84	12.89	12.06	68,100
Oct 15, 2024	0.12 Dividend
Oct 15, 2024	13.08	13.11	12.86	12.94	12.10	136,600
Oct 14, 2024	13.12	13.15	13.03	13.11	12.15	101,500
Oct 11, 2024	13.22	13.23	12.97	13.06	12.11	129,700
Oct 10, 2024	13.17	13.20	13.05	13.16	12.20	64,100
Oct 9, 2024	13.23	13.31	13.00	13.10	12.14	95,100
Oct 8, 2024	13.14	13.21	12.98	13.19	12.23	77,700
Oct 7, 2024	13.03	13.37	12.94	13.07	12.11	220,900
Oct 4, 2024	12.91	13.00	12.84	12.99	12.04	116,500
Oct 3, 2024	12.77	12.87	12.77	12.84	11.90	50,500
Oct 2, 2024	12.77	12.81	12.75	12.77	11.84	109,900
Oct 1, 2024	12.83	12.88	12.79	12.84	11.90	131,400
Sep 30, 2024	12.80	12.94	12.79	12.94	11.99	114,600
Sep 27, 2024	12.77	12.87	12.77	12.83	11.89	68,700
Sep 26, 2024	12.83	12.88	12.76	12.77	11.84	52,900
Sep 25, 2024	12.89	12.94	12.83	12.83	11.89	58,900
Sep 24, 2024	12.71	12.94	12.66	12.92	11.98	97,000
Sep 23, 2024	12.75	12.80	12.70	12.71	11.78	76,800
Sep 20, 2024	12.80	12.88	12.75	12.76	11.83	60,100
Sep 19, 2024	12.77	12.92	12.76	12.82	11.88	87,200
Sep 18, 2024	12.83	12.86	12.70	12.73	11.80	89,500
Sep 17, 2024	12.95	12.99	12.73	12.78	11.85	110,700
Sep 16, 2024	0.12 Dividend
Sep 16, 2024	12.81	12.92	12.77	12.92	11.98	92,200
Sep 13, 2024	12.92	13.00	12.84	12.86	11.81	186,400
Sep 12, 2024	12.89	12.92	12.82	12.85	11.80	74,600
Sep 11, 2024	12.79	12.88	12.79	12.88	11.83	70,200
Sep 10, 2024	12.86	12.88	12.76	12.81	11.76	110,900
Sep 9, 2024	12.82	12.82	12.75	12.82	11.77	43,000
Sep 6, 2024	12.80	12.82	12.73	12.77	11.73	90,200
Sep 5, 2024	12.71	12.79	12.71	12.79	11.74	51,900
Sep 4, 2024	12.69	12.74	12.65	12.74	11.70	69,500
Sep 3, 2024	12.69	12.73	12.68	12.73	11.69	51,700
Aug 30, 2024	12.70	12.75	12.69	12.69	11.65	134,400
Aug 29, 2024	12.71	12.75	12.68	12.72	11.68	107,800
Aug 28, 2024	12.71	12.75	12.68	12.71	11.67	119,500
Aug 27, 2024	12.89	12.93	12.68	12.72	11.68	106,200
Aug 26, 2024	12.95	12.98	12.84	12.85	11.80	122,700
Aug 23, 2024	12.79	12.91	12.76	12.91	11.85	50,500
Aug 22, 2024	12.76	12.80	12.73	12.75	11.71	77,400
Aug 21, 2024	12.82	12.84	12.72	12.77	11.73	89,900
Aug 20, 2024	12.74	12.81	12.71	12.79	11.74	74,300
Aug 19, 2024	12.82	12.85	12.69	12.71	11.67	128,500
Aug 16, 2024	12.89	12.93	12.75	12.82	11.77	128,500
Aug 15, 2024	0.12 Dividend
Aug 15, 2024	12.92	12.96	12.85	12.91	11.85	66,900
Aug 14, 2024	12.85	12.96	12.85	12.95	11.78	71,800
Aug 13, 2024	12.82	12.89	12.79	12.82	11.66	79,800
Aug 12, 2024	12.92	12.92	12.77	12.82	11.66	104,300
Aug 9, 2024	12.80	12.90	12.77	12.89	11.73	60,100
Aug 8, 2024	12.86	12.86	12.76	12.77	11.62	67,400
Aug 7, 2024	12.69	12.78	12.63	12.73	11.58	79,800
Aug 6, 2024	12.40	12.60	12.33	12.58	11.44	95,600
Aug 5, 2024	12.74	12.84	12.05	12.37	11.25	271,800
Aug 2, 2024	13.19	13.19	12.77	12.86	11.70	156,600
Aug 1, 2024	13.25	13.28	13.15	13.20	12.01	112,100
Jul 31, 2024	13.21	13.39	13.09	13.18	11.99	111,200
Jul 30, 2024	13.12	13.16	13.02	13.13	11.94	113,600
Jul 29, 2024	13.15	13.18	13.05	13.08	11.90	109,200
Jul 26, 2024	13.13	13.22	13.03	13.08	11.90	61,800
Jul 25, 2024	13.11	13.13	13.03	13.12	11.94	64,900
Jul 24, 2024	12.95	13.14	12.92	13.08	11.90	147,100
Jul 23, 2024	12.96	13.04	12.92	12.96	11.79	80,400
Jul 22, 2024	13.10	13.12	12.91	12.99	11.82	125,700
Jul 19, 2024	13.01	13.15	12.87	13.09	11.91	824,300
Jul 18, 2024	13.18	13.20	12.91	12.93	11.76	122,900
Jul 17, 2024	13.17	13.22	13.06	13.15	11.96	131,000
Jul 16, 2024	13.20	13.25	13.06	13.17	11.98	169,500
Jul 15, 2024	0.12 Dividend
Jul 15, 2024	13.01	13.23	13.00	13.19	12.00	240,800
Jul 12, 2024	12.93	13.01	12.91	13.00	11.72	93,000
Jul 11, 2024	12.91	12.95	12.88	12.90	11.63	67,200
Jul 10, 2024	12.92	12.93	12.88	12.92	11.65	67,200
Jul 9, 2024	13.10	13.14	12.84	12.90	11.63	181,200
Jul 8, 2024	12.95	13.06	12.92	13.06	11.77	85,800
Jul 5, 2024	13.00	13.04	12.91	12.95	11.67	78,100
Jul 3, 2024	12.94	12.99	12.92	12.96	11.68	28,400
Jul 2, 2024	12.95	12.96	12.88	12.91	11.64	49,100
Jul 1, 2024	12.82	12.92	12.80	12.91	11.64	56,600
Jun 28, 2024	12.90	12.90	12.76	12.76	11.50	112,700
Jun 27, 2024	12.81	12.90	12.80	12.90	11.63	35,900
Jun 26, 2024	12.84	12.86	12.77	12.81	11.55	44,700
Jun 25, 2024	12.88	12.90	12.78	12.81	11.55	57,600
Jun 24, 2024	12.83	12.84	12.80	12.83	11.56	40,300
Jun 21, 2024	12.81	12.82	12.77	12.81	11.55	65,400
Jun 20, 2024	12.92	12.98	12.80	12.83	11.56	103,400
Jun 18, 2024	12.85	12.95	12.84	12.94	11.66	64,900
Jun 17, 2024	12.80	12.91	12.80	12.89	11.62	60,100
Jun 14, 2024	0.12 Dividend
Jun 14, 2024	12.87	12.94	12.78	12.80	11.54	48,600
Jun 13, 2024	13.00	13.06	12.98	12.98	11.59	99,700
Jun 12, 2024	13.06	13.07	12.95	13.03	11.64	75,500
Jun 11, 2024	13.03	13.06	12.94	12.98	11.59	102,300
Jun 10, 2024	13.08	13.08	12.96	13.00	11.61	60,200
Jun 7, 2024	13.00	13.12	12.92	13.05	11.65	73,500
Jun 6, 2024	13.02	13.09	12.95	13.01	11.62	57,700
Jun 5, 2024	12.94	13.06	12.86	13.06	11.66	80,200
Jun 4, 2024	12.89	12.93	12.85	12.93	11.55	47,400
Jun 3, 2024	12.97	12.98	12.86	12.94	11.56	99,700
May 31, 2024	12.97	13.01	12.86	13.00	11.61	71,300
May 30, 2024	12.76	12.93	12.76	12.92	11.54	106,600
May 29, 2024	12.95	12.98	12.73	12.78	11.41	173,000

FRA BlackRock Floating Rate Income Strategies Fund, Inc.

12.65

+0.40%

BLW BlackRock Limited Duration Income Trust

14.03

+0.79%

EFT Eaton Vance Floating-Rate Income Trust

12.20

+0.58%

HPF John Hancock Preferred Income Fund II

15.66

-0.82%

WDI Western Asset Diversified Income Fund

14.62

+0.14%

EVF Eaton Vance Senior Income Trust

5.62

-0.52%

DSU BlackRock Debt Strategies Fund, Inc.

10.48

+0.67%

JFR Nuveen Floating Rate Income Fund

8.20

+0.12%

NIE Virtus Equity & Convertible Income Fund

23.10

-0.35%

ACV Virtus Diversified Income & Convertible Fund

21.92

+0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BlackRock Floating Rate Income Trust (BGT)

Related Tickers