BlackRock Floating Rate Income Trust Fund (BGT) Historical Stock Data
12.77 ↑0.08 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BGT is down -0.17% a day on average. There have been 13 days where BlackRock Floating Rate Income Trust Fund closed green and 17 days where BGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.80 | 12.77 | ↓$0.03 (-0.23%) | 12.70 | 12.94 | 174.23K |
| 2024-12-19 | 12.95 | 12.69 | ↓$0.26 (-2.01%) | 12.68 | 12.97 | 176.35K |
| 2024-12-18 | 13.09 | 12.95 | ↓$0.14 (-1.07%) | 12.85 | 13.16 | 122.26K |
| 2024-12-17 | 13.38 | 13.06 | ↓$0.32 (-2.39%) | 13.00 | 13.39 | 164.09K |
| 2024-12-16 | 13.28 | 13.40 | ↑$0.12 (0.90%) | 13.24 | 13.43 | 90.45K |
| 2024-12-13 | 13.38 | 13.31 | ↓$0.07 (-0.52%) | 13.16 | 13.43 | 187.39K |
| 2024-12-12 | 13.37 | 13.35 | ↓$0.02 (-0.15%) | 13.29 | 13.42 | 130.80K |
| 2024-12-11 | 13.41 | 13.35 | ↓$0.06 (-0.45%) | 13.17 | 13.43 | 86.87K |
| 2024-12-10 | 13.39 | 13.38 | ↓$0.01 (-0.07%) | 13.30 | 13.40 | 84.34K |
| 2024-12-09 | 13.26 | 13.36 | ↑$0.10 (0.75%) | 13.25 | 13.47 | 144.67K |
| 2024-12-06 | 13.16 | 13.23 | ↑$0.07 (0.53%) | 13.11 | 13.23 | 80.64K |
| 2024-12-05 | 13.16 | 13.20 | ↑$0.04 (0.30%) | 13.07 | 13.20 | 108.44K |
| 2024-12-04 | 13.37 | 13.20 | ↓$0.17 (-1.27%) | 13.11 | 13.59 | 180.82K |
| 2024-12-03 | 13.21 | 13.34 | ↑$0.13 (0.98%) | 13.16 | 13.53 | 175.62K |
| 2024-12-02 | 13.05 | 13.17 | ↑$0.12 (0.92%) | 13.01 | 13.17 | 78.28K |
| 2024-11-29 | 13.05 | 13.07 | ↑$0.02 (0.15%) | 13.02 | 13.10 | 94.73K |
| 2024-11-27 | 12.95 | 13.01 | ↑$0.06 (0.46%) | 12.90 | 13.01 | 110.27K |
| 2024-11-26 | 12.99 | 12.91 | ↓$0.08 (-0.62%) | 12.84 | 12.99 | 94.20K |
| 2024-11-25 | 13.02 | 12.99 | ↓$0.03 (-0.23%) | 12.91 | 13.06 | 147.65K |
| 2024-11-22 | 12.93 | 12.96 | ↑$0.03 (0.23%) | 12.90 | 13.01 | 181.16K |
| 2024-11-21 | 12.98 | 12.92 | ↓$0.06 (-0.46%) | 12.84 | 12.98 | 182.55K |
| 2024-11-20 | 12.96 | 12.91 | ↓$0.05 (-0.39%) | 12.85 | 12.97 | 114.60K |
| 2024-11-19 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.80 | 12.98 | 95.40K |
| 2024-11-18 | 13.04 | 12.96 | ↓$0.08 (-0.61%) | 12.90 | 13.09 | 164.17K |
| 2024-11-15 | 12.90 | 13.04 | ↑$0.14 (1.09%) | 12.90 | 13.04 | 67.51K |
| 2024-11-14 | 13.01 | 13.04 | ↑$0.03 (0.23%) | 12.95 | 13.04 | 80.93K |
| 2024-11-13 | 13.06 | 12.98 | ↓$0.08 (-0.61%) | 12.91 | 13.09 | 128.01K |
| 2024-11-12 | 13.06 | 13.06 | ↑$0.00 (0.00%) | 12.94 | 13.08 | 98.93K |
| 2024-11-11 | 13.20 | 13.06 | ↓$0.14 (-1.06%) | 13.02 | 13.22 | 197.79K |
| 2024-11-08 | 13.06 | 13.13 | ↑$0.07 (0.54%) | 13.03 | 13.15 | 81.46K |
Create an account or log in to view more rows.
$BGT I do it for the thrills!
$BGT holdddd it tight yall
$BGT good support.....
$BGT no pain no gain
$BGT time to short this
$BGT hello
please hold.
$BGT Bears go home!
$BGT I like it
$BGT I love you!
$BGT shaking weak hands that’s all