BlackRock Floating Rate Income Trust (BGT)

Last Price9.8900

Change-0.0200 (-0.20%)

NYSE · Last Trade: Nov 3rd, 1:29 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BlackRock Floating Rate Income Trust (BGT)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	9.90	10.00	9.88	9.91	121,751	9.91
10/30/2026	10.00	10.00	9.87	9.91	181,003	9.91
10/29/2026	9.82	9.99	9.82	9.98	142,979	9.98
10/28/2026	9.80	9.86	9.80	9.83	157,655	9.83
10/27/2026	9.79	9.83	9.75	9.83	174,204	9.83
10/26/2026	9.92	9.92	9.71	9.78	420,770	9.78
10/23/2026	9.94	9.94	9.85	9.87	137,803	9.87
10/22/2026	10.04	10.04	9.93	9.97	151,904	9.97
10/21/2026	10.00	10.05	10.00	10.04	166,684	10.04
10/20/2026	10.05	10.09	10.00	10.00	130,614	10.00
10/19/2026	10.05	10.13	10.02	10.08	233,208	10.08
10/16/2026	10.04	10.14	10.02	10.05	112,455	10.05
10/15/2026	10.01	10.12	9.92	10.09	104,668	10.09
10/14/2026	10.16	10.18	10.11	10.15	181,785	10.03
10/13/2026	10.47	10.47	10.11	10.16	394,165	10.04
10/12/2026	10.35	10.41	10.29	10.31	155,531	10.19
10/09/2026	10.32	10.41	10.28	10.38	101,025	10.26
10/08/2026	10.42	10.45	10.26	10.32	166,061	10.20
10/07/2026	10.42	10.50	10.34	10.39	130,767	10.27
10/06/2026	10.34	10.45	10.29	10.43	186,384	10.31
10/05/2026	10.40	10.40	10.25	10.27	192,038	10.15
10/02/2026	10.46	10.50	10.38	10.44	111,939	10.32
10/01/2026	10.48	10.48	10.36	10.45	134,099	10.33
9/30/2026	10.51	10.60	10.47	10.51	203,361	10.39
9/29/2026	10.33	10.56	10.33	10.52	152,956	10.40
9/28/2026	10.43	10.51	10.35	10.36	159,026	10.24
9/25/2026	10.43	10.49	10.43	10.49	160,803	10.37
9/24/2026	10.57	10.64	10.43	10.44	191,879	10.32
9/23/2026	10.73	10.74	10.60	10.64	198,190	10.51
9/22/2026	10.75	10.77	10.72	10.75	98,262	10.62
9/21/2026	10.74	10.77	10.72	10.75	65,275	10.62
9/18/2026	10.74	10.83	10.72	10.75	101,290	10.62
9/17/2026	10.73	10.77	10.71	10.75	119,996	10.62
9/16/2026	10.73	10.78	10.67	10.70	112,909	10.57
9/15/2026	10.81	10.82	10.72	10.72	137,467	10.59
9/14/2026	10.94	10.99	10.93	10.93	140,566	10.68
9/11/2026	10.95	10.99	10.93	10.99	104,789	10.74
9/10/2026	11.02	11.04	10.96	10.96	81,521	10.71
9/09/2026	11.04	11.04	10.98	11.02	134,447	10.77
9/08/2026	11.04	11.09	11.01	11.07	115,705	10.82
9/04/2026	11.07	11.07	11.03	11.03	128,564	10.78
9/03/2026	11.11	11.13	11.00	11.10	173,374	10.85
9/02/2026	11.09	11.12	11.04	11.11	103,644	10.86
9/01/2026	11.13	11.14	11.05	11.06	104,512	10.81
8/31/2026	11.14	11.17	11.08	11.16	160,539	10.91
8/28/2026	11.10	11.15	11.07	11.11	90,962	10.86
8/27/2026	11.02	11.08	10.99	11.07	157,870	10.82
8/26/2026	10.95	11.02	10.91	11.00	154,469	10.75
8/25/2026	10.89	10.96	10.86	10.95	152,187	10.70
8/24/2026	10.87	10.87	10.80	10.84	169,612	10.59
8/21/2026	10.93	10.93	10.85	10.86	124,993	10.61
8/20/2026	10.92	10.94	10.85	10.88	71,595	10.63
8/19/2026	10.96	10.97	10.92	10.96	54,808	10.71
8/18/2026	10.95	10.95	10.90	10.94	116,148	10.69
8/17/2026	10.90	10.96	10.88	10.96	152,534	10.71
8/14/2026	10.90	10.94	10.85	10.86	75,635	10.61
8/13/2026	11.09	11.09	10.99	11.03	179,981	10.66
8/12/2026	11.10	11.10	11.03	11.06	95,652	10.69
8/11/2026	11.00	11.08	10.99	11.08	92,636	10.71
8/10/2026	10.89	11.00	10.89	10.99	144,173	10.62
8/07/2026	10.85	10.92	10.81	10.89	137,267	10.53
8/06/2026	10.90	10.93	10.82	10.85	121,010	10.49
8/05/2026	10.86	10.96	10.86	10.90	180,871	10.54
8/04/2026	10.83	10.87	10.73	10.82	156,513	10.46
8/03/2026	10.85	10.89	10.79	10.79	96,461	10.43