BlackRock Floating Rate Income Trust, Inc. (BGT)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.23	11.26	11.17	11.24	194,808	11.24
12/02/2025	11.27	11.27	11.16	11.23	236,742	11.23
12/01/2025	11.28	11.31	11.21	11.23	261,867	11.23
11/28/2025	11.38	11.40	11.30	11.33	148,072	11.33
11/26/2025	11.30	11.37	11.25	11.30	211,240	11.30
11/25/2025	11.21	11.31	11.16	11.27	257,281	11.27
11/24/2025	11.04	11.20	11.04	11.19	473,421	11.19
11/21/2025	11.04	11.10	11.01	11.06	331,395	11.06
11/20/2025	11.22	11.22	10.98	11.03	443,672	11.03
11/19/2025	11.34	11.36	11.21	11.25	179,921	11.25
11/18/2025	11.41	11.41	11.26	11.33	193,354	11.33
11/17/2025	11.38	11.42	11.35	11.41	208,949	11.41
11/14/2025	11.52	11.53	11.39	11.43	158,355	11.43
11/13/2025	11.61	11.62	11.54	11.59	163,042	11.47
11/12/2025	11.65	11.65	11.57	11.58	126,950	11.46
11/11/2025	11.58	11.63	11.58	11.61	65,293	11.49
11/10/2025	11.65	11.66	11.54	11.60	204,081	11.48
11/07/2025	11.71	11.71	11.49	11.57	133,682	11.45
11/06/2025	11.75	11.75	11.65	11.68	100,226	11.56
11/05/2025	11.69	11.73	11.67	11.73	110,725	11.61
11/04/2025	11.84	11.88	11.57	11.69	197,805	11.57
11/03/2025	11.95	11.95	11.86	11.89	107,167	11.77
10/31/2025	11.78	11.88	11.75	11.88	149,258	11.76
10/30/2025	11.79	11.79	11.73	11.78	140,208	11.66
10/29/2025	11.85	11.85	11.74	11.79	122,287	11.67
10/28/2025	11.87	11.87	11.77	11.82	120,006	11.70
10/27/2025	11.94	11.94	11.78	11.78	227,545	11.66
10/24/2025	11.86	11.90	11.84	11.89	53,849	11.77
10/23/2025	11.84	11.88	11.70	11.84	132,715	11.72
10/22/2025	11.81	11.84	11.75	11.83	93,703	11.71
10/21/2025	11.80	11.83	11.70	11.77	96,516	11.65
10/20/2025	11.84	11.85	11.73	11.75	131,896	11.63
10/17/2025	11.92	11.92	11.52	11.74	191,809	11.62
10/16/2025	12.00	12.01	11.79	11.89	199,682	11.77
10/15/2025	12.01	12.14	11.96	12.00	120,943	11.88
10/14/2025	12.10	12.13	12.05	12.10	100,884	11.86
10/13/2025	12.15	12.21	12.10	12.21	140,202	11.96
10/10/2025	12.18	12.18	12.05	12.07	78,939	11.83
10/09/2025	12.22	12.22	12.12	12.14	82,646	11.90
10/08/2025	12.23	12.28	12.18	12.18	156,382	11.93
10/07/2025	12.07	12.20	12.04	12.20	147,716	11.95
10/06/2025	12.11	12.11	12.02	12.02	121,941	11.78
10/03/2025	12.05	12.10	12.05	12.07	73,031	11.83
10/02/2025	12.14	12.15	12.05	12.06	114,626	11.82
10/01/2025	12.16	12.25	12.16	12.17	49,360	11.92
9/30/2025	12.17	12.21	12.15	12.15	110,412	11.90
9/29/2025	12.21	12.24	12.13	12.19	117,654	11.94
9/26/2025	12.17	12.26	12.13	12.26	150,815	12.01
9/25/2025	12.09	12.14	12.05	12.14	92,997	11.90
9/24/2025	12.12	12.15	12.07	12.07	147,376	11.83
9/23/2025	12.18	12.22	12.10	12.15	180,492	11.90
9/22/2025	12.27	12.27	12.13	12.18	99,278	11.93
9/19/2025	12.34	12.34	12.22	12.23	67,541	11.98
9/18/2025	12.18	12.38	12.14	12.34	212,732	12.09
9/17/2025	12.24	12.24	12.11	12.13	174,478	11.89
9/16/2025	12.43	12.44	12.21	12.25	145,272	12.00
9/15/2025	12.27	12.44	12.26	12.41	145,735	12.16
9/12/2025	12.37	12.41	12.30	12.41	106,596	12.04
9/11/2025	12.41	12.41	12.33	12.37	171,941	12.00
9/10/2025	12.42	12.44	12.32	12.41	149,663	12.04
9/09/2025	12.39	12.44	12.33	12.44	105,253	12.07
9/08/2025	12.45	12.45	12.38	12.41	89,750	12.04
9/05/2025	12.43	12.44	12.38	12.42	134,119	12.05
9/04/2025	12.48	12.48	12.38	12.43	139,566	12.06