BlackRock Floating Rate Income Trust, Inc. (BGT)

Last Price11.49

Change+0.03 (0.22%)

NYSE · Last Trade: Feb 3rd, 11:10 AM EST

Historical Prices For BlackRock Floating Rate Income Trust, Inc. (BGT)

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	11.47	11.50	11.42	11.46	169,138	11.46
1/30/2026	11.49	11.49	11.42	11.45	112,594	11.45
1/29/2026	11.48	11.50	11.42	11.47	96,201	11.47
1/28/2026	11.49	11.50	11.44	11.48	63,125	11.48
1/27/2026	11.48	11.51	11.43	11.47	98,298	11.47
1/26/2026	11.57	11.57	11.44	11.45	176,208	11.45
1/23/2026	11.55	11.55	11.51	11.55	156,191	11.55
1/22/2026	11.54	11.56	11.51	11.52	73,479	11.52
1/21/2026	11.44	11.54	11.44	11.50	189,300	11.50
1/20/2026	11.48	11.53	11.45	11.49	259,146	11.49
1/16/2026	11.67	11.67	11.56	11.56	257,206	11.44
1/15/2026	11.66	11.67	11.58	11.64	90,199	11.52
1/14/2026	11.62	11.63	11.59	11.62	128,586	11.50
1/13/2026	11.61	11.61	11.55	11.61	136,506	11.49
1/12/2026	11.56	11.58	11.54	11.56	94,160	11.44
1/09/2026	11.56	11.56	11.47	11.54	88,975	11.42
1/08/2026	11.50	11.55	11.46	11.51	134,848	11.39
1/07/2026	11.54	11.54	11.44	11.50	135,596	11.38
1/06/2026	11.39	11.52	11.39	11.52	303,712	11.40
1/05/2026	11.30	11.37	11.30	11.35	112,055	11.23
1/02/2026	11.33	11.38	11.29	11.29	133,241	11.17
12/31/2025	11.31	11.35	11.31	11.33	240,634	11.21
12/30/2025	11.31	11.38	11.31	11.32	248,831	11.20
12/29/2025	11.39	11.43	11.29	11.33	423,137	11.21
12/26/2025	11.38	11.42	11.38	11.39	132,923	11.27
12/24/2025	11.35	11.39	11.35	11.36	110,939	11.24
12/23/2025	11.31	11.37	11.30	11.33	162,397	11.21
12/22/2025	11.26	11.37	11.21	11.32	350,137	11.20
12/19/2025	11.33	11.41	11.32	11.38	194,717	11.14
12/18/2025	11.35	11.38	11.32	11.33	134,497	11.09
12/17/2025	11.32	11.35	11.26	11.32	151,942	11.08
12/16/2025	11.29	11.34	11.25	11.33	192,991	11.09
12/15/2025	11.30	11.31	11.25	11.27	187,875	11.04
12/12/2025	11.26	11.27	11.20	11.24	146,569	11.01
12/11/2025	11.27	11.30	11.22	11.26	203,426	11.03
12/10/2025	11.27	11.34	11.25	11.29	186,089	11.05
12/09/2025	11.24	11.27	11.18	11.26	177,711	11.03
12/08/2025	11.17	11.25	11.06	11.21	460,436	10.98
12/05/2025	11.22	11.35	11.05	11.14	492,593	10.91
12/04/2025	11.27	11.28	11.20	11.27	148,658	11.04
12/03/2025	11.23	11.26	11.17	11.24	194,808	11.01
12/02/2025	11.27	11.27	11.16	11.23	236,742	11.00
12/01/2025	11.28	11.31	11.21	11.23	261,867	11.00
11/28/2025	11.38	11.40	11.30	11.33	148,072	11.09
11/26/2025	11.30	11.37	11.25	11.30	211,240	11.06
11/25/2025	11.21	11.31	11.16	11.27	257,281	11.04
11/24/2025	11.04	11.20	11.04	11.19	473,421	10.96
11/21/2025	11.04	11.10	11.01	11.06	331,395	10.83
11/20/2025	11.22	11.22	10.98	11.03	443,672	10.80
11/19/2025	11.34	11.36	11.21	11.25	179,921	11.02
11/18/2025	11.41	11.41	11.26	11.33	193,354	11.09
11/17/2025	11.38	11.42	11.35	11.41	208,949	11.17
11/14/2025	11.52	11.53	11.39	11.43	158,355	11.19
11/13/2025	11.61	11.62	11.54	11.59	163,042	11.23
11/12/2025	11.65	11.65	11.57	11.58	126,950	11.22
11/11/2025	11.58	11.63	11.58	11.61	65,293	11.25
11/10/2025	11.65	11.66	11.54	11.60	204,081	11.24
11/07/2025	11.71	11.71	11.49	11.57	133,682	11.21
11/06/2025	11.75	11.75	11.65	11.68	100,226	11.32
11/05/2025	11.69	11.73	11.67	11.73	110,725	11.37
11/04/2025	11.84	11.88	11.57	11.69	197,805	11.33
11/03/2025	11.95	11.95	11.86	11.89	107,167	11.52