Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,717.06 +869.10 (+1.38%) CMC Crypto 200
1,391.00 -5.54 (-0.40%)
BlackRock Floating Rate Income Trust (BGT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.88 | 12.95 | 12.82 | 12.90 | 12.90 | 62,400 |
| 25 Apr 2024 | 12.96 | 12.96 | 12.81 | 12.83 | 12.83 | 96,500 |
| 24 Apr 2024 | 12.99 | 12.99 | 12.89 | 12.99 | 12.99 | 45,400 |
| 23 Apr 2024 | 12.94 | 12.99 | 12.93 | 12.98 | 12.98 | 45,600 |
| 22 Apr 2024 | 12.87 | 12.91 | 12.86 | 12.89 | 12.89 | 45,000 |
| 19 Apr 2024 | 12.74 | 12.85 | 12.74 | 12.81 | 12.81 | 63,300 |
| 18 Apr 2024 | 12.77 | 12.80 | 12.71 | 12.78 | 12.78 | 77,100 |
| 17 Apr 2024 | 12.69 | 12.78 | 12.69 | 12.71 | 12.71 | 123,500 |
| 16 Apr 2024 | 12.66 | 12.74 | 12.63 | 12.73 | 12.73 | 91,900 |
| 15 Apr 2024 | 12.90 | 12.90 | 12.66 | 12.69 | 12.69 | 114,100 |
| 12 Apr 2024 | 13.03 | 13.08 | 12.82 | 12.82 | 12.82 | 134,300 |
| 12 Apr 2024 | 0.12 Dividend | |||||
| 11 Apr 2024 | 13.19 | 13.24 | 13.11 | 13.17 | 13.05 | 78,100 |
| 10 Apr 2024 | 13.01 | 13.18 | 13.00 | 13.16 | 13.04 | 116,200 |
| 09 Apr 2024 | 13.04 | 13.06 | 13.01 | 13.05 | 12.93 | 70,000 |
| 08 Apr 2024 | 13.04 | 13.10 | 13.01 | 13.04 | 12.92 | 83,600 |
| 05 Apr 2024 | 13.03 | 13.04 | 12.99 | 13.04 | 12.92 | 53,400 |
| 04 Apr 2024 | 13.06 | 13.08 | 12.95 | 13.01 | 12.89 | 84,400 |
| 03 Apr 2024 | 13.08 | 13.13 | 13.02 | 13.05 | 12.93 | 67,100 |
| 02 Apr 2024 | 13.09 | 13.11 | 13.06 | 13.11 | 12.99 | 28,600 |
| 01 Apr 2024 | 13.02 | 13.11 | 13.02 | 13.11 | 12.99 | 74,000 |
| 28 Mar 2024 | 13.03 | 13.03 | 12.97 | 12.98 | 12.86 | 233,000 |
| 27 Mar 2024 | 12.99 | 13.05 | 12.92 | 12.97 | 12.85 | 79,600 |
| 26 Mar 2024 | 12.90 | 13.00 | 12.86 | 12.98 | 12.86 | 73,400 |
| 25 Mar 2024 | 12.95 | 12.98 | 12.79 | 12.81 | 12.69 | 123,900 |
| 22 Mar 2024 | 12.95 | 13.00 | 12.87 | 12.89 | 12.77 | 111,700 |
| 21 Mar 2024 | 13.24 | 13.24 | 12.94 | 12.95 | 12.83 | 137,800 |
| 20 Mar 2024 | 13.30 | 13.30 | 13.15 | 13.19 | 13.07 | 80,900 |
| 19 Mar 2024 | 13.28 | 13.40 | 13.23 | 13.24 | 13.12 | 73,900 |
| 18 Mar 2024 | 13.32 | 13.33 | 13.20 | 13.25 | 13.13 | 68,400 |
| 15 Mar 2024 | 13.20 | 13.38 | 13.17 | 13.32 | 13.20 | 74,200 |
| 14 Mar 2024 | 13.30 | 13.34 | 13.05 | 13.23 | 13.11 | 49,300 |
| 14 Mar 2024 | 0.12 Dividend | |||||
| 13 Mar 2024 | 13.19 | 13.42 | 13.15 | 13.40 | 13.16 | 138,800 |
| 12 Mar 2024 | 13.03 | 13.24 | 13.03 | 13.10 | 12.86 | 105,600 |
| 11 Mar 2024 | 13.05 | 13.10 | 13.02 | 13.03 | 12.80 | 112,400 |
| 08 Mar 2024 | 13.13 | 13.17 | 13.05 | 13.10 | 12.86 | 129,000 |
| 07 Mar 2024 | 13.03 | 13.20 | 13.03 | 13.16 | 12.92 | 57,400 |
| 06 Mar 2024 | 13.05 | 13.15 | 13.02 | 13.02 | 12.79 | 84,600 |
| 05 Mar 2024 | 13.02 | 13.06 | 12.96 | 13.00 | 12.77 | 50,900 |
| 04 Mar 2024 | 13.11 | 13.11 | 12.97 | 13.01 | 12.78 | 103,700 |
| 01 Mar 2024 | 12.91 | 13.16 | 12.90 | 13.11 | 12.87 | 173,300 |
| 29 Feb 2024 | 12.86 | 12.87 | 12.83 | 12.86 | 12.63 | 60,400 |
| 28 Feb 2024 | 12.81 | 12.85 | 12.80 | 12.81 | 12.58 | 43,600 |
| 27 Feb 2024 | 12.81 | 12.85 | 12.78 | 12.80 | 12.57 | 82,000 |
| 26 Feb 2024 | 12.84 | 12.88 | 12.80 | 12.81 | 12.58 | 80,700 |
| 23 Feb 2024 | 12.82 | 12.84 | 12.76 | 12.84 | 12.61 | 86,500 |
| 22 Feb 2024 | 12.83 | 12.88 | 12.78 | 12.78 | 12.55 | 72,200 |
| 21 Feb 2024 | 12.79 | 12.86 | 12.79 | 12.82 | 12.59 | 63,900 |
| 20 Feb 2024 | 12.69 | 12.79 | 12.69 | 12.77 | 12.54 | 131,200 |
| 16 Feb 2024 | 12.77 | 12.77 | 12.67 | 12.72 | 12.49 | 83,200 |
| 15 Feb 2024 | 12.75 | 12.79 | 12.67 | 12.75 | 12.52 | 137,200 |
| 14 Feb 2024 | 12.66 | 12.72 | 12.64 | 12.72 | 12.49 | 66,900 |
| 14 Feb 2024 | 0.12 Dividend | |||||
| 13 Feb 2024 | 12.68 | 12.74 | 12.63 | 12.73 | 12.38 | 89,200 |
| 12 Feb 2024 | 12.65 | 12.69 | 12.60 | 12.69 | 12.34 | 80,500 |
| 09 Feb 2024 | 12.60 | 12.63 | 12.55 | 12.61 | 12.27 | 80,100 |
| 08 Feb 2024 | 12.56 | 12.60 | 12.53 | 12.57 | 12.23 | 97,200 |
| 07 Feb 2024 | 12.62 | 12.62 | 12.54 | 12.56 | 12.22 | 96,800 |
| 06 Feb 2024 | 12.47 | 12.56 | 12.45 | 12.55 | 12.21 | 128,500 |
| 05 Feb 2024 | 12.39 | 12.43 | 12.35 | 12.43 | 12.09 | 92,800 |
| 02 Feb 2024 | 12.38 | 12.44 | 12.36 | 12.36 | 12.02 | 150,200 |
| 01 Feb 2024 | 12.43 | 12.43 | 12.32 | 12.34 | 12.00 | 102,500 |
| 31 Jan 2024 | 12.45 | 12.46 | 12.31 | 12.34 | 12.00 | 184,600 |
| 30 Jan 2024 | 12.30 | 12.40 | 12.29 | 12.40 | 12.06 | 77,900 |
| 29 Jan 2024 | 12.19 | 12.29 | 12.17 | 12.29 | 11.96 | 186,500 |
| 26 Jan 2024 | 12.22 | 12.24 | 12.15 | 12.17 | 11.84 | 61,000 |
| 25 Jan 2024 | 12.25 | 12.25 | 12.17 | 12.24 | 11.91 | 80,900 |
| 24 Jan 2024 | 12.28 | 12.28 | 12.15 | 12.20 | 11.87 | 156,400 |
| 23 Jan 2024 | 12.13 | 12.25 | 12.13 | 12.19 | 11.86 | 72,700 |
| 22 Jan 2024 | 12.19 | 12.22 | 12.13 | 12.15 | 11.82 | 79,200 |
| 19 Jan 2024 | 12.12 | 12.14 | 12.04 | 12.14 | 11.81 | 112,600 |
| 18 Jan 2024 | 12.05 | 12.12 | 12.05 | 12.08 | 11.75 | 67,500 |
| 17 Jan 2024 | 12.10 | 12.15 | 12.03 | 12.07 | 11.74 | 107,000 |
| 16 Jan 2024 | 12.08 | 12.11 | 12.03 | 12.04 | 11.71 | 90,800 |
| 12 Jan 2024 | 12.10 | 12.12 | 12.01 | 12.04 | 11.71 | 97,100 |
| 11 Jan 2024 | 12.16 | 12.16 | 12.05 | 12.11 | 11.78 | 84,700 |
| 11 Jan 2024 | 0.12 Dividend | |||||
| 10 Jan 2024 | 12.19 | 12.26 | 12.13 | 12.24 | 11.79 | 97,700 |
| 09 Jan 2024 | 12.25 | 12.28 | 12.11 | 12.15 | 11.70 | 171,000 |
| 08 Jan 2024 | 12.19 | 12.35 | 12.16 | 12.19 | 11.74 | 447,900 |
| 05 Jan 2024 | 12.16 | 12.18 | 12.08 | 12.14 | 11.69 | 127,300 |
| 04 Jan 2024 | 12.01 | 12.13 | 12.01 | 12.11 | 11.66 | 177,100 |
| 03 Jan 2024 | 12.26 | 12.33 | 12.04 | 12.05 | 11.61 | 169,900 |
| 02 Jan 2024 | 12.38 | 12.41 | 12.25 | 12.27 | 11.82 | 118,400 |
| 29 Dec 2023 | 12.21 | 12.42 | 12.21 | 12.38 | 11.92 | 117,900 |
| 28 Dec 2023 | 12.18 | 12.28 | 12.18 | 12.27 | 11.82 | 56,900 |
| 27 Dec 2023 | 12.15 | 12.22 | 12.14 | 12.18 | 11.73 | 65,400 |
| 26 Dec 2023 | 12.24 | 12.24 | 12.12 | 12.15 | 11.70 | 151,400 |
| 22 Dec 2023 | 12.13 | 12.23 | 12.13 | 12.21 | 11.76 | 177,400 |
| 21 Dec 2023 | 12.12 | 12.15 | 12.05 | 12.07 | 11.63 | 108,600 |
| 20 Dec 2023 | 12.16 | 12.16 | 12.06 | 12.07 | 11.63 | 119,100 |
| 19 Dec 2023 | 12.05 | 12.17 | 12.05 | 12.13 | 11.68 | 100,200 |
| 18 Dec 2023 | 12.13 | 12.19 | 12.05 | 12.05 | 11.61 | 96,300 |
| 15 Dec 2023 | 12.18 | 12.23 | 12.11 | 12.11 | 11.66 | 89,300 |
| 14 Dec 2023 | 12.12 | 12.23 | 12.12 | 12.18 | 11.73 | 136,500 |
| 14 Dec 2023 | 0.12 Dividend | |||||
| 13 Dec 2023 | 12.15 | 12.25 | 12.15 | 12.21 | 11.65 | 131,700 |
| 12 Dec 2023 | 12.15 | 12.15 | 12.10 | 12.15 | 11.59 | 87,200 |
| 11 Dec 2023 | 12.15 | 12.18 | 12.13 | 12.14 | 11.58 | 99,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.