BlackRock Floating Rate Income Trust Fund (BGT) Historical Stock Data
13.56 ↑0.13 (0.97%)
As of May 14, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, BGT is up 0.05% a day on average. There have been 20 days where BlackRock Floating Rate Income Trust Fund closed green and 10 days where BGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 13.29 | 13.56 | ↑$0.27 (2.03%) | 13.29 | 13.56 | 96.06K |
| 2024-05-13 | 13.42 | 13.43 | ↑$0.01 (0.07%) | 13.38 | 13.46 | 86.99K |
| 2024-05-10 | 13.36 | 13.38 | ↑$0.02 (0.15%) | 13.30 | 13.40 | 59.71K |
| 2024-05-09 | 13.33 | 13.32 | ↓$0.01 (-0.08%) | 13.26 | 13.35 | 71.28K |
| 2024-05-08 | 13.18 | 13.34 | ↑$0.16 (1.21%) | 13.17 | 13.35 | 130.78K |
| 2024-05-07 | 13.03 | 13.14 | ↑$0.11 (0.84%) | 12.96 | 13.17 | 159.10K |
| 2024-05-06 | 13.04 | 12.97 | ↓$0.07 (-0.54%) | 12.92 | 13.04 | 69.22K |
| 2024-05-03 | 12.92 | 12.92 | ↑$0.00 (0.00%) | 12.84 | 12.95 | 109.08K |
| 2024-05-02 | 12.88 | 12.91 | ↑$0.03 (0.23%) | 12.73 | 12.93 | 117.58K |
| 2024-05-01 | 12.82 | 12.83 | ↑$0.01 (0.08%) | 12.73 | 12.93 | 125.22K |
| 2024-04-30 | 12.84 | 12.82 | ↓$0.02 (-0.16%) | 12.68 | 12.84 | 95.94K |
| 2024-04-29 | 12.89 | 12.82 | ↓$0.07 (-0.54%) | 12.75 | 12.91 | 124.16K |
| 2024-04-26 | 12.88 | 12.90 | ↑$0.02 (0.16%) | 12.83 | 12.95 | 62.39K |
| 2024-04-25 | 12.96 | 12.83 | ↓$0.13 (-1.00%) | 12.81 | 12.96 | 96.53K |
| 2024-04-24 | 12.99 | 12.99 | ↑$0.00 (0.00%) | 12.89 | 12.99 | 45.40K |
| 2024-04-23 | 12.94 | 12.98 | ↑$0.04 (0.31%) | 12.93 | 12.98 | 45.58K |
| 2024-04-22 | 12.87 | 12.89 | ↑$0.02 (0.16%) | 12.86 | 12.91 | 45.02K |
| 2024-04-19 | 12.74 | 12.81 | ↑$0.07 (0.55%) | 12.74 | 12.85 | 63.26K |
| 2024-04-18 | 12.77 | 12.78 | ↑$0.01 (0.08%) | 12.71 | 12.80 | 77.13K |
| 2024-04-17 | 12.69 | 12.71 | ↑$0.02 (0.16%) | 12.69 | 12.78 | 121.87K |
| 2024-04-16 | 12.66 | 12.73 | ↑$0.07 (0.55%) | 12.63 | 12.74 | 91.90K |
| 2024-04-15 | 12.90 | 12.69 | ↓$0.21 (-1.63%) | 12.66 | 12.90 | 114.07K |
| 2024-04-12 | 13.03 | 12.82 | ↓$0.21 (-1.61%) | 12.82 | 13.08 | 134.32K |
| 2024-04-11 | 13.19 | 13.17 | ↓$0.02 (-0.15%) | 13.11 | 13.24 | 78.14K |
| 2024-04-10 | 13.01 | 13.16 | ↑$0.15 (1.15%) | 13.00 | 13.18 | 116.21K |
| 2024-04-09 | 13.04 | 13.05 | ↑$0.01 (0.08%) | 13.01 | 13.06 | 70K |
| 2024-04-08 | 13.04 | 13.04 | ↑$0.00 (0.00%) | 13.01 | 13.10 | 83.59K |
| 2024-04-05 | 13.03 | 13.04 | ↑$0.01 (0.08%) | 12.99 | 13.04 | 53.43K |
| 2024-04-04 | 13.06 | 13.01 | ↓$0.05 (-0.38%) | 12.95 | 13.08 | 84.39K |
| 2024-04-03 | 13.08 | 13.05 | ↓$0.03 (-0.23%) | 13.02 | 13.13 | 67.09K |
Create an account or log in to view more rows.
$BGT hello
please hold.
$BGT Bears go home!
$BGT I like it
$BGT I love you!
$BGT shaking weak hands that’s all
$BGT down hard at open
$BGT lock and load
$BGT yeeeeeee haw
$BGT I warned everyone this company sucks
$BGT HOLDING LONG AND STRONG!!!