BlackRock Floating Rate Income Trust - BGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	12.74	12.64	12.64	12.74	12.62	94,524
July 02, 2025	12.64	12.75	12.75	12.76	12.58	200,123
July 01, 2025	12.55	12.64	12.64	12.64	12.54	145,026
June 30, 2025	12.52	12.52	12.52	12.54	12.4	160,721
June 27, 2025	12.38	12.44	12.44	12.5	12.34	148,200
June 26, 2025	12.33	12.38	12.38	12.4	12.31	112,266
June 25, 2025	12.32	12.34	12.34	12.38	12.27	137,000
June 24, 2025	12.24	12.3	12.3	12.32	12.23	68,005
June 23, 2025	12.25	12.24	12.24	12.3	12.2	107,000
June 20, 2025	12.28	12.26	12.26	12.33	12.23	191,222
June 18, 2025	12.43	12.3	12.3	12.45	12.27	153,715
June 17, 2025	12.42	12.33	12.33	12.43	12.25	102,110
June 16, 2025	12.64	12.41	12.41	12.64	12.41	137,312
June 13, 2025	12.43	12.62	12.62	12.67	12.39	248,200
June 12, 2025	12.52	12.58	12.46	12.6	12.48	207,630
June 11, 2025	12.38	12.49	12.37	12.53	12.38	106,426
June 10, 2025	12.44	12.38	12.26	12.49	12.38	131,300
June 09, 2025	12.35	12.5	12.38	12.6	12.32	164,740
June 06, 2025	12.3	12.32	12.2	12.41	12.3	77,185
June 05, 2025	12.33	12.3	12.18	12.34	12.27	168,904
June 04, 2025	12.3	12.28	12.16	12.34	12.26	67,700
June 03, 2025	12.3	12.31	12.19	12.36	12.28	87,300
June 02, 2025	12.25	12.35	12.23	12.42	12.21	128,600
May 30, 2025	12.31	12.25	12.13	12.33	12.21	99,633
May 29, 2025	12.28	12.31	12.19	12.34	12.15	82,600
May 28, 2025	12.2	12.2	12.08	12.3	12.16	58,335
May 27, 2025	12.33	12.24	12.12	12.37	12.17	111,520
May 23, 2025	12.26	12.27	12.24	12.31	12.17	62,995
May 22, 2025	12.4	12.28	12.28	12.4	12.22	83,700
May 21, 2025	12.4	12.37	12.37	12.42	12.31	102,700
May 20, 2025	12.31	12.4	12.4	12.4	12.31	74,200
May 19, 2025	12.28	12.26	12.26	12.34	12.21	132,800
May 16, 2025	12.44	12.46	12.46	12.46	12.32	80,200
May 15, 2025	12.35	12.44	12.44	12.45	12.19	141,700
May 14, 2025	12.39	12.42	12.3	12.46	12.3	137,947
May 13, 2025	12.27	12.32	12.2	12.32	12.25	58,804
May 12, 2025	12.23	12.25	12.13	12.25	12.17	98,744
May 09, 2025	12.13	12.1	11.98	12.14	12.06	50,500
May 08, 2025	12.13	12.06	12.06	12.13	12	114,509
May 07, 2025	12.06	12.05	12.05	12.11	12.01	116,544
May 06, 2025	12.22	12.01	12.01	12.29	11.97	344,137
May 05, 2025	12.35	12.22	12.22	12.35	12.16	118,731
May 02, 2025	12.58	12.3	12.3	12.58	12.2	153,741
May 01, 2025	12.35	12.48	12.48	12.49	12.31	131,460
April 30, 2025	12.05	12.31	12.31	12.31	12.04	179,449
April 29, 2025	12.04	12.04	12.04	12.08	11.96	85,200
April 28, 2025	12.08	12.01	12.01	12.08	11.92	67,244
April 25, 2025	12.17	12	12	12.18	11.95	109,800
April 24, 2025	11.99	12.04	12.04	12.14	11.95	74,900
April 23, 2025	11.91	11.9	11.9	11.95	11.82	57,825
April 22, 2025	11.79	11.76	11.76	11.8	11.71	42,923
April 21, 2025	11.73	11.67	11.67	11.75	11.63	80,000
April 17, 2025	11.73	11.69	11.69	11.79	11.67	56,100
April 16, 2025	11.87	11.66	11.66	11.93	11.64	99,419
April 15, 2025	11.73	11.83	11.83	12	11.73	104,634
April 14, 2025	11.93	11.85	11.85	12.07	11.8	98,381
April 11, 2025	11.84	11.74	11.74	11.86	11.59	112,621
April 10, 2025	11.82	11.76	11.76	11.85	11.53	180,700
April 09, 2025	11.22	11.8	11.8	12.17	11.2	375,214
April 08, 2025	11.03	11.16	11.16	11.5	10.93	253,914

BlackRock Floating Rate Income Trust (BGT) NYSE