BlackRock Floating Rate Income Trust (BGT)

Last Price11.09

Change-0.07 (-0.63%)

NYSE· Last Trade: Sep 1st, 12:19 PM EDT

Historical Prices For BlackRock Floating Rate Income Trust (BGT)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	11.14	11.17	11.08	11.16	160,539	11.16
8/28/2026	11.10	11.15	11.07	11.11	90,962	11.11
8/27/2026	11.02	11.08	10.99	11.07	157,870	11.07
8/26/2026	10.95	11.02	10.91	11.00	154,469	11.00
8/25/2026	10.89	10.96	10.86	10.95	152,187	10.95
8/24/2026	10.87	10.87	10.80	10.84	169,612	10.84
8/21/2026	10.93	10.93	10.85	10.86	124,993	10.86
8/20/2026	10.92	10.94	10.85	10.88	71,595	10.88
8/19/2026	10.96	10.97	10.92	10.96	54,808	10.96
8/18/2026	10.95	10.95	10.90	10.94	116,148	10.94
8/17/2026	10.90	10.96	10.88	10.96	152,534	10.96
8/14/2026	10.90	10.94	10.85	10.86	75,635	10.86
8/13/2026	11.09	11.09	10.99	11.03	179,981	10.91
8/12/2026	11.10	11.10	11.03	11.06	95,652	10.94
8/11/2026	11.00	11.08	10.99	11.08	92,636	10.96
8/10/2026	10.89	11.00	10.89	10.99	144,173	10.87
8/07/2026	10.85	10.92	10.81	10.89	137,267	10.77
8/06/2026	10.90	10.93	10.82	10.85	121,010	10.73
8/05/2026	10.86	10.96	10.86	10.90	180,871	10.78
8/04/2026	10.83	10.87	10.73	10.82	156,513	10.70
8/03/2026	10.85	10.89	10.79	10.79	96,461	10.67
7/31/2026	10.78	10.84	10.74	10.83	122,067	10.71
7/30/2026	10.75	10.77	10.73	10.75	127,240	10.63
7/29/2026	10.80	10.80	10.73	10.75	62,090	10.63
7/28/2026	10.86	10.86	10.74	10.80	121,701	10.68
7/27/2026	10.85	10.86	10.74	10.86	139,593	10.74
7/24/2026	10.79	10.83	10.72	10.79	119,748	10.67
7/23/2026	10.87	10.87	10.73	10.79	133,367	10.67
7/22/2026	10.67	10.97	10.67	10.87	421,704	10.75
7/21/2026	10.66	10.72	10.66	10.71	77,802	10.59
7/20/2026	10.58	10.71	10.58	10.64	149,676	10.52
7/17/2026	10.71	10.71	10.58	10.58	140,204	10.46
7/16/2026	10.66	10.75	10.66	10.73	89,636	10.61
7/15/2026	10.67	10.70	10.64	10.67	46,223	10.55
7/14/2026	10.71	10.80	10.70	10.78	144,733	10.54
7/13/2026	10.68	10.72	10.65	10.66	84,055	10.43
7/10/2026	10.64	10.73	10.64	10.69	165,626	10.46
7/09/2026	10.66	10.70	10.64	10.69	82,406	10.46
7/08/2026	10.60	10.68	10.60	10.61	78,742	10.38
7/07/2026	10.64	10.66	10.62	10.64	66,279	10.41
7/06/2026	10.68	10.70	10.60	10.61	100,859	10.38
7/02/2026	10.67	10.69	10.62	10.64	66,225	10.41
7/01/2026	10.66	10.68	10.62	10.64	92,678	10.41
6/30/2026	10.60	10.66	10.57	10.66	103,585	10.43
6/29/2026	10.57	10.60	10.55	10.55	118,943	10.32
6/26/2026	10.60	10.60	10.51	10.52	159,497	10.29
6/25/2026	10.61	10.63	10.56	10.60	127,535	10.37
6/24/2026	10.60	10.62	10.55	10.59	86,107	10.36
6/23/2026	10.63	10.67	10.51	10.62	86,138	10.39
6/22/2026	10.63	10.68	10.60	10.64	96,001	10.41
6/18/2026	10.63	10.67	10.59	10.66	136,365	10.43
6/17/2026	10.72	10.73	10.60	10.63	102,571	10.40
6/16/2026	10.67	10.70	10.64	10.69	95,440	10.46
6/15/2026	10.72	10.75	10.66	10.68	109,736	10.45
6/12/2026	10.74	10.77	10.72	10.75	59,680	10.40
6/11/2026	10.74	10.79	10.70	10.76	82,843	10.41
6/10/2026	10.69	10.84	10.68	10.73	178,589	10.38
6/09/2026	10.64	10.72	10.64	10.69	105,232	10.34
6/08/2026	10.73	10.73	10.62	10.65	163,672	10.30
6/05/2026	10.64	10.69	10.63	10.66	171,793	10.32
6/04/2026	10.63	10.69	10.63	10.66	129,718	10.31
6/03/2026	10.75	10.79	10.68	10.68	84,681	10.33
6/02/2026	10.79	10.81	10.74	10.75	91,159	10.40
6/01/2026	10.83	10.85	10.76	10.79	169,828	10.44