BlackRock Floating Rate Income Trust Fund (BGT) Historical Stock Data
12.90 ↑0.07 (0.55%)
As of April 26, 2024, 12:59pm EST.
Historical Data
In the past 30 trading days, BGT is down -0.18% a day on average. There have been 16 days where BlackRock Floating Rate Income Trust Fund closed green and 14 days where BGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 13.09 | 13.11 | ↑$0.02 (0.15%) | 13.06 | 13.11 | 28.10K |
| 2024-04-01 | 13.02 | 13.11 | ↑$0.09 (0.69%) | 13.02 | 13.11 | 74.02K |
| 2024-03-28 | 13.03 | 12.98 | ↓$0.05 (-0.38%) | 12.97 | 13.03 | 232.99K |
| 2024-03-27 | 12.99 | 12.97 | ↓$0.02 (-0.15%) | 12.92 | 13.05 | 79.59K |
| 2024-03-26 | 12.90 | 12.98 | ↑$0.08 (0.62%) | 12.86 | 12.99 | 73.37K |
| 2024-03-25 | 12.95 | 12.81 | ↓$0.14 (-1.08%) | 12.79 | 12.97 | 123.85K |
| 2024-03-22 | 12.95 | 12.89 | ↓$0.06 (-0.46%) | 12.87 | 13.00 | 111.71K |
| 2024-03-21 | 13.24 | 12.95 | ↓$0.29 (-2.19%) | 12.94 | 13.24 | 137.80K |
| 2024-03-20 | 13.30 | 13.19 | ↓$0.11 (-0.83%) | 13.15 | 13.30 | 80.85K |
| 2024-03-19 | 13.28 | 13.24 | ↓$0.04 (-0.30%) | 13.23 | 13.40 | 73.87K |
| 2024-03-18 | 13.32 | 13.25 | ↓$0.07 (-0.53%) | 13.20 | 13.33 | 68.38K |
| 2024-03-15 | 13.20 | 13.32 | ↑$0.12 (0.91%) | 13.17 | 13.38 | 74.22K |
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!!!