BlackRock Floating Rate Income Trust (BGT) NYSE

12.44

+0.03(+0.24%)

Updated at August 18 03:54PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.46	12.41	12.41	12.48	12.4	85,200
August 14, 2025	12.54	12.51	12.39	12.54	12.47	90,400
August 13, 2025	12.55	12.51	12.39	12.57	12.47	109,971
August 12, 2025	12.55	12.51	12.39	12.55	12.47	91,500
August 11, 2025	12.57	12.51	12.39	12.57	12.5	105,935
August 08, 2025	12.55	12.51	12.39	12.55	12.45	89,900
August 07, 2025	12.55	12.5	12.38	12.6	12.41	165,900
August 06, 2025	12.45	12.49	12.37	12.5	12.44	162,618
August 05, 2025	12.59	12.49	12.37	12.62	12.43	174,190
August 04, 2025	12.69	12.59	12.47	12.7	12.54	137,200
August 01, 2025	12.68	12.69	12.69	12.75	12.61	214,600
July 31, 2025	12.66	12.65	12.62	12.7	12.55	174,601
July 30, 2025	12.6	12.67	12.67	12.67	12.54	102,800
July 29, 2025	12.59	12.58	12.58	12.62	12.52	81,529
July 28, 2025	12.63	12.63	12.63	12.63	12.55	149,108
July 25, 2025	12.6	12.62	12.62	12.62	12.53	118,017
July 24, 2025	12.69	12.55	12.55	12.69	12.52	145,148
July 23, 2025	12.62	12.62	12.62	12.66	12.51	169,104
July 22, 2025	12.59	12.59	12.59	12.61	12.49	68,215
July 21, 2025	12.58	12.56	12.56	12.63	12.47	273,000
July 18, 2025	12.42	12.6	12.6	12.63	12.33	964,716
July 17, 2025	12.4	12.45	12.45	12.49	12.32	192,216
July 16, 2025	12.53	12.43	12.43	12.53	12.42	115,300
July 15, 2025	12.45	12.55	12.55	12.6	12.42	398,126
July 14, 2025	12.51	12.51	12.39	12.54	12.42	427,600
July 11, 2025	12.57	12.55	12.55	12.57	12.52	118,800
July 10, 2025	12.61	12.55	12.55	12.64	12.5	394,813
July 09, 2025	12.58	12.55	12.55	12.63	12.48	283,210
July 08, 2025	12.5	12.53	12.53	12.56	12.44	157,200
July 07, 2025	12.53	12.48	12.48	12.55	12.46	359,824
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