NYSE - Delayed Quote
USD
BlackRock Floating Rate Income Trust (BGT)
9.91
-0.07
(-0.70%)
At close: October 30 at 4:00:02 PM EDT
Trade BGT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.00
10.00
9.87
9.91
9.91
181,000
Oct 29, 2026
9.82
9.99
9.82
9.98
9.98
143,000
Oct 28, 2026
9.80
9.86
9.80
9.83
9.83
157,700
Oct 27, 2026
9.79
9.83
9.75
9.83
9.83
174,200
Oct 26, 2026
9.92
9.92
9.71
9.78
9.78
420,800
Oct 23, 2026
9.94
9.94
9.85
9.87
9.87
137,800
Oct 22, 2026
10.04
10.04
9.93
9.97
9.97
151,900
Oct 21, 2026
10.00
10.05
10.00
10.05
10.05
166,700
Oct 20, 2026
10.05
10.09
10.00
10.00
10.00
130,600
Oct 19, 2026
10.05
10.13
10.02
10.08
10.08
233,200
Oct 16, 2026
10.04
10.14
10.02
10.05
10.05
112,500
Oct 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
10.01
10.12
9.92
10.09
10.09
104,600
Oct 14, 2026
10.16
10.18
10.11
10.15
10.03
181,700
Oct 13, 2026
10.47
10.47
10.11
10.16
10.04
394,100
Oct 12, 2026
10.35
10.41
10.29
10.31
10.19
155,500
Oct 9, 2026
10.32
10.41
10.28
10.38
10.26
101,000
Oct 8, 2026
10.42
10.45
10.26
10.32
10.20
166,100
Oct 7, 2026
10.42
10.50
10.34
10.39
10.27
130,800
Oct 6, 2026
10.34
10.45
10.29
10.43
10.31
186,400
Oct 5, 2026
10.40
10.40
10.25
10.27
10.15
192,000
Oct 2, 2026
10.46
10.50
10.38
10.44
10.32
111,900
Oct 1, 2026
10.48
10.49
10.36
10.45
10.33
134,100
Sep 30, 2026
10.51
10.60
10.47
10.51
10.39
203,400
Sep 29, 2026
10.33
10.57
10.33
10.52
10.40
152,900
Sep 28, 2026
10.43
10.51
10.35
10.36
10.24
159,000
Sep 25, 2026
10.43
10.49
10.43
10.49
10.37
160,800
Sep 24, 2026
10.57
10.64
10.43
10.44
10.32
191,900
Sep 23, 2026
10.73
10.74
10.60
10.64
10.51
198,200
Sep 22, 2026
10.75
10.77
10.72
10.75
10.62
98,300
Sep 21, 2026
10.74
10.77
10.72
10.75
10.62
65,300
Sep 18, 2026
10.74
10.83
10.72
10.75
10.62
101,300
Sep 17, 2026
10.73
10.77
10.71
10.75
10.62
120,000
Sep 16, 2026
10.73
10.78
10.67
10.70
10.57
112,900
Sep 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
10.81
10.83
10.72
10.72
10.59
137,400
Sep 14, 2026
10.94
10.99
10.93
10.93
10.68
140,500
Sep 11, 2026
10.95
10.99
10.93
10.99
10.74
104,800
Sep 10, 2026
11.02
11.04
10.96
10.96
10.71
81,500
Sep 9, 2026
11.04
11.04
10.98
11.02
10.77
134,400
Sep 8, 2026
11.04
11.09
11.01
11.07
10.82
115,700
Sep 4, 2026
11.07
11.07
11.03
11.03
10.78
128,600
Sep 3, 2026
11.11
11.13
11.00
11.10
10.85
173,400
Sep 2, 2026
11.09
11.12
11.04
11.11
10.86
103,600
Sep 1, 2026
11.13
11.14
11.05
11.06
10.81
102,500
Aug 31, 2026
11.14
11.17
11.08
11.16
10.91
160,500
Aug 28, 2026
11.10
11.15
11.07
11.11
10.86
91,000
Aug 27, 2026
11.02
11.08
11.00
11.07
10.82
157,900
Aug 26, 2026
10.95
11.02
10.91
11.00
10.75
154,500
Aug 25, 2026
10.89
10.96
10.86
10.95
10.70
152,200
Aug 24, 2026
10.87
10.87
10.80
10.84
10.59
169,600
Aug 21, 2026
10.93
10.93
10.85
10.86
10.61
125,000
Aug 20, 2026
10.92
10.94
10.85
10.88
10.63
71,600
Aug 19, 2026
10.96
10.97
10.92
10.96
10.71
54,800
Aug 18, 2026
10.95
10.95
10.90
10.94
10.69
116,100
Aug 17, 2026
10.90
10.96
10.88
10.96
10.71
152,500
Aug 14, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
10.90
10.94
10.85
10.86
10.61
75,600
Aug 13, 2026
11.09
11.09
10.99
11.03
10.66
179,900
Aug 12, 2026
11.10
11.10
11.03
11.06
10.69
95,600
Aug 11, 2026
11.00
11.08
11.00
11.08
10.71
92,600
Aug 10, 2026
10.89
11.00
10.89
10.99
10.62
144,200
Aug 7, 2026
10.85
10.92
10.81
10.89
10.53
137,300
Aug 6, 2026
10.90
10.93
10.82
10.85
10.49
121,000
Aug 5, 2026
10.86
10.96
10.86
10.90
10.54
180,900
Aug 4, 2026
10.83
10.87
10.73
10.82
10.46
156,500
Aug 3, 2026
10.85
10.89
10.79
10.79
10.43
96,500
Jul 31, 2026
10.78
10.84
10.74
10.83
10.47
122,100
Jul 30, 2026
10.75
10.77
10.73
10.75
10.39
127,200
Jul 29, 2026
10.80
10.80
10.73
10.75
10.39
62,100
Jul 28, 2026
10.86
10.86
10.74
10.80
10.44
121,700
Jul 27, 2026
10.85
10.86
10.74
10.86
10.50
139,600
Jul 24, 2026
10.79
10.83
10.72
10.79
10.43
119,700
Jul 23, 2026
10.87
10.87
10.73
10.79
10.43
133,400
Jul 22, 2026
10.67
10.97
10.67
10.87
10.51
421,700
Jul 21, 2026
10.66
10.72
10.66
10.71
10.35
77,800
Jul 20, 2026
10.58
10.71
10.58
10.64
10.29
149,700
Jul 17, 2026
10.71
10.71
10.58
10.58
10.23
140,200
Jul 16, 2026
10.66
10.75
10.66
10.73
10.37
89,600
Jul 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
10.67
10.70
10.64
10.67
10.31
46,200
Jul 14, 2026
10.71
10.80
10.70
10.78
10.30
144,700
Jul 13, 2026
10.68
10.72
10.65
10.66
10.19
84,100
Jul 10, 2026
10.64
10.73
10.64
10.69
10.22
165,600
Jul 9, 2026
10.66
10.70
10.64
10.69
10.22
82,400
Jul 8, 2026
10.60
10.68
10.60
10.61
10.14
78,700
Jul 7, 2026
10.64
10.66
10.62
10.64
10.17
66,300
Jul 6, 2026
10.68
10.70
10.60
10.61
10.14
100,900
Jul 2, 2026
10.67
10.69
10.62
10.64
10.17
66,200
Jul 1, 2026
10.66
10.68
10.62
10.64
10.17
92,700
Jun 30, 2026
10.60
10.66
10.57
10.66
10.19
103,600
Jun 29, 2026
10.57
10.60
10.55
10.55
10.09
118,900
Jun 26, 2026
10.60
10.60
10.51
10.52
10.06
159,500
Jun 25, 2026
10.61
10.63
10.56
10.60
10.13
127,500
Jun 24, 2026
10.60
10.62
10.55
10.59
10.12
86,100
Jun 23, 2026
10.63
10.67
10.51
10.62
10.15
86,100
Jun 22, 2026
10.63
10.68
10.60
10.64
10.17
96,000
Jun 18, 2026
10.63
10.67
10.59
10.66
10.19
136,400
Jun 17, 2026
10.72
10.73
10.60
10.63
10.16
102,600
Jun 16, 2026
10.67
10.70
10.64
10.69
10.22
95,400
Jun 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
10.72
10.75
10.66
10.68
10.21
109,700
Jun 12, 2026
10.74
10.77
10.72
10.75
10.16
59,700
Jun 11, 2026
10.74
10.79
10.70
10.76
10.17
82,800
Jun 10, 2026
10.69
10.84
10.68
10.73
10.14
178,600
Jun 9, 2026
10.64
10.72
10.64
10.69
10.10
105,200
Jun 8, 2026
10.73
10.73
10.62
10.65
10.07
163,700
Jun 5, 2026
10.64
10.69
10.63
10.67
10.09
171,800
Jun 4, 2026
10.63
10.69
10.63
10.66
10.08
129,700
Jun 3, 2026
10.75
10.79
10.68
10.68
10.10
84,700
Jun 2, 2026
10.79
10.81
10.74
10.75
10.16
91,200
Jun 1, 2026
10.83
10.85
10.76
10.79
10.20
169,800
May 29, 2026
10.84
10.89
10.84
10.84
10.25
114,500
May 28, 2026
10.83
10.87
10.82
10.84
10.25
157,300
May 27, 2026
10.84
10.90
10.84
10.84
10.25
109,700
May 26, 2026
10.89
10.89
10.83
10.84
10.25
88,300
May 22, 2026
10.83
10.88
10.81
10.84
10.25
56,200
May 21, 2026
10.85
10.85
10.83
10.83
10.24
104,100
May 20, 2026
10.89
10.92
10.86
10.88
10.28
65,100
May 19, 2026
10.87
10.90
10.84
10.89
10.29
58,200
May 18, 2026
10.89
10.91
10.83
10.87
10.28
67,900
May 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
10.90
10.95
10.85
10.89
10.29
88,000
May 14, 2026
11.03
11.08
10.98
11.06
10.34
98,600
May 13, 2026
10.95
11.00
10.95
11.00
10.29
60,600
May 12, 2026
10.96
10.97
10.91
10.94
10.23
44,100
May 11, 2026
10.95
10.97
10.92
10.95
10.24
58,500
May 8, 2026
10.96
10.98
10.94
10.96
10.25
51,100
May 7, 2026
10.92
10.96
10.86
10.92
10.21
87,900
May 6, 2026
10.98
10.99
10.92
10.95
10.24
80,400
May 5, 2026
10.92
10.93
10.88
10.93
10.22
80,900
May 4, 2026
11.01
11.04
10.83
10.86
10.15
230,700
May 1, 2026
11.02
11.11
11.00
11.07
10.35
48,500
Apr 30, 2026
10.97
11.03
10.90
11.03
10.31
115,000
Apr 29, 2026
10.85
10.92
10.85
10.90
10.19
102,600
Apr 28, 2026
10.89
10.90
10.87
10.88
10.17
47,900
Apr 27, 2026
10.86
10.93
10.86
10.93
10.22
112,000
Apr 24, 2026
10.83
10.88
10.82
10.87
10.16
61,700
Apr 23, 2026
10.88
10.91
10.80
10.82
10.12
143,200
Apr 22, 2026
10.93
10.96
10.88
10.92
10.21
61,700
Apr 21, 2026
10.99
11.00
10.89
10.94
10.23
96,300
Apr 20, 2026
10.95
11.00
10.90
10.97
10.26
154,800
Apr 17, 2026
10.95
10.95
10.91
10.95
10.24
162,400
Apr 16, 2026
10.95
11.01
10.92
10.94
10.23
112,000
Apr 15, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
10.93
10.97
10.87
10.95
10.24
141,600
Apr 14, 2026
11.11
11.15
11.04
11.07
10.24
97,200
Apr 13, 2026
11.03
11.15
10.94
11.06
10.23
126,600
Apr 10, 2026
11.12
11.15
11.01
11.07
10.24
170,200
Apr 9, 2026
11.05
11.17
11.00
11.14
10.30
182,000
Apr 8, 2026
11.04
11.04
10.95
11.03
10.20
168,300
Apr 7, 2026
10.76
10.92
10.73
10.91
10.09
204,700
Apr 6, 2026
10.67
10.75
10.58
10.75
9.94
206,200
Apr 2, 2026
10.70
10.76
10.60
10.61
9.81
118,900
Apr 1, 2026
10.76
10.77
10.70
10.76
9.95
116,600
Mar 31, 2026
10.44
10.79
10.41
10.76
9.95
129,800
Mar 30, 2026
10.40
10.43
10.22
10.41
9.63
320,300
Mar 27, 2026
10.58
10.58
10.34
10.39
9.61
156,300
Mar 26, 2026
10.73
10.73
10.57
10.58
9.79
75,200
Mar 25, 2026
10.80
10.82
10.69
10.75
9.94
95,600
Mar 24, 2026
10.80
10.80
10.67
10.77
9.96
94,600
Mar 23, 2026
10.76
10.85
10.68
10.79
9.98
120,400
Mar 20, 2026
10.73
10.82
10.67
10.76
9.95
227,000
Mar 19, 2026
10.75
10.75
10.66
10.74
9.93
140,900
Mar 18, 2026
10.70
10.80
10.68
10.76
9.95
100,500
Mar 17, 2026
10.68
10.75
10.67
10.73
9.92
68,200
Mar 16, 2026
10.66
10.73
10.64
10.68
9.88
125,800
Mar 13, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
10.73
10.80
10.59
10.64
9.84
148,900
Mar 12, 2026
10.75
10.81
10.74
10.75
9.83
158,800
Mar 11, 2026
10.71
10.79
10.71
10.74
9.82
131,600
Mar 10, 2026
10.75
10.80
10.69
10.72
9.80
116,500
Mar 9, 2026
10.75
10.77
10.60
10.72
9.80
182,100
Mar 6, 2026
10.94
10.94
10.81
10.81
9.89
146,000
Mar 5, 2026
11.00
11.04
10.95
10.96
10.02
99,100
Mar 4, 2026
10.80
11.04
10.78
11.00
10.06
174,100
Mar 3, 2026
10.93
10.99
10.86
10.93
10.00
127,500
Mar 2, 2026
11.01
11.01
10.94
11.00
10.06
121,800
Feb 27, 2026
11.04
11.10
11.01
11.03
10.09
153,600
Feb 26, 2026
11.13
11.14
11.06
11.10
10.15
88,900
Feb 25, 2026
11.09
11.10
11.06
11.09
10.14
80,600
Feb 24, 2026
11.06
11.09
11.02
11.04
10.10
152,800
Feb 23, 2026
11.15
11.20
11.07
11.08
10.13
176,600
Feb 20, 2026
11.22
11.25
11.19
11.20
10.24
53,300
Feb 19, 2026
11.20
11.26
11.20
11.22
10.26
110,900
Feb 18, 2026
11.26
11.30
11.22
11.24
10.28
64,000
Feb 17, 2026
11.31
11.35
11.21
11.25
10.29
240,100
Feb 13, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
11.34
11.39
11.29
11.33
10.36
100,300
Feb 12, 2026
11.42
11.48
11.38
11.41
10.33
119,200
Feb 11, 2026
11.43
11.44
11.40
11.44
10.35
92,900
Feb 10, 2026
11.42
11.42
11.37
11.39
10.31
107,500
Feb 9, 2026
11.38
11.38
11.31
11.37
10.29
99,200
Feb 6, 2026
11.36
11.43
11.33
11.34
10.26
250,700
Feb 5, 2026
11.43
11.43
11.40
11.40
10.32
119,400
Feb 4, 2026
11.44
11.45
11.38
11.43
10.34
128,100
Feb 3, 2026
11.47
11.50
11.40
11.46
10.37
223,500
Feb 2, 2026
11.47
11.50
11.42
11.46
10.37
169,100
Jan 30, 2026
11.49
11.49
11.42
11.45
10.36
112,600
Jan 29, 2026
11.48
11.50
11.42
11.47
10.38
96,200
Jan 28, 2026
11.49
11.50
11.44
11.48
10.39
63,100
Jan 27, 2026
11.48
11.51
11.43
11.47
10.38
98,300
Jan 26, 2026
11.57
11.57
11.44
11.45
10.36
176,200
Jan 23, 2026
11.55
11.55
11.51
11.55
10.45
156,200
Jan 22, 2026
11.54
11.56
11.51
11.52
10.42
73,500
Jan 21, 2026
11.44
11.54
11.44
11.50
10.41
189,300
Jan 20, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
11.48
11.53
11.45
11.49
10.40
259,100
Jan 16, 2026
11.67
11.67
11.56
11.56
10.35
257,200
Jan 15, 2026
11.66
11.67
11.58
11.64
10.42
90,200
Jan 14, 2026
11.62
11.63
11.59
11.62
10.41
128,600
Jan 13, 2026
11.61
11.61
11.55
11.61
10.40
136,500
Jan 12, 2026
11.56
11.58
11.54
11.56
10.35
94,200
Jan 9, 2026
11.56
11.56
11.47
11.54
10.33
89,000
Jan 8, 2026
11.50
11.55
11.46
11.51
10.31
134,800
Jan 7, 2026
11.54
11.54
11.44
11.50
10.30
135,600
Jan 6, 2026
11.39
11.52
11.39
11.52
10.32
303,700
Jan 5, 2026
11.30
11.37
11.30
11.35
10.16
112,100
Jan 2, 2026
11.33
11.38
11.29
11.29
10.11
133,200
Dec 31, 2025
11.31
11.35
11.31
11.33
10.15
240,600
Dec 30, 2025
11.31
11.38
11.31
11.32
10.14
248,800
Dec 29, 2025
11.39
11.43
11.29
11.33
10.15
423,100
Dec 26, 2025
11.38
11.42
11.38
11.39
10.20
132,900
Dec 24, 2025
11.35
11.39
11.35
11.36
10.17
110,900
Dec 23, 2025
11.31
11.37
11.30
11.33
10.15
162,400
Dec 22, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
11.26
11.37
11.21
11.32
10.14
350,100
Dec 19, 2025
11.33
11.41
11.32
11.38
10.08
194,700
Dec 18, 2025
11.35
11.38
11.32
11.33
10.04
134,500
Dec 17, 2025
11.32
11.35
11.26
11.32
10.03
151,900
Dec 16, 2025
11.29
11.34
11.25
11.33
10.04
193,000
Dec 15, 2025
11.30
11.31
11.25
11.27
9.99
187,900
Dec 12, 2025
11.26
11.27
11.20
11.24
9.96
146,600
Dec 11, 2025
11.27
11.30
11.22
11.26
9.98
203,400
Dec 10, 2025
11.27
11.34
11.25
11.29
10.00
186,100
Dec 9, 2025
11.24
11.27
11.18
11.26
9.98
177,700
Dec 8, 2025
11.17
11.25
11.06
11.21
9.93
460,400
Dec 5, 2025
11.22
11.35
11.05
11.14
9.87
492,600
Dec 4, 2025
11.27
11.28
11.20
11.27
9.99
148,700
Dec 3, 2025
11.23
11.26
11.17
11.24
9.96
194,800
Dec 2, 2025
11.27
11.27
11.16
11.23
9.95
236,700
Dec 1, 2025
11.28
11.32
11.21
11.23
9.95
261,900
Nov 28, 2025
11.38
11.40
11.30
11.33
10.04
148,100
Nov 26, 2025
11.30
11.37
11.25
11.30
10.01
211,000
Nov 25, 2025
11.21
11.31
11.16
11.27
9.99
257,300
Nov 24, 2025
11.04
11.20
11.04
11.19
9.92
473,400
Nov 21, 2025
11.04
11.10
11.01
11.06
9.80
331,400
Nov 20, 2025
11.22
11.22
10.98
11.03
9.77
443,700
Nov 19, 2025
11.34
11.36
11.21
11.25
9.97
179,900
Nov 18, 2025
11.41
11.41
11.26
11.33
10.04
193,400
Nov 17, 2025
11.38
11.42
11.35
11.41
10.11
208,900
Nov 14, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
11.52
11.53
11.39
11.43
10.13
158,400
Nov 13, 2025
11.61
11.62
11.54
11.59
10.16
163,000
Nov 12, 2025
11.65
11.65
11.57
11.58
10.15
127,000
Nov 11, 2025
11.58
11.63
11.58
11.61
10.18
65,300
Nov 10, 2025
11.65
11.66
11.54
11.60
10.17
204,100
Nov 7, 2025
11.71
11.71
11.49
11.57
10.15
133,700
Nov 6, 2025
11.75
11.75
11.65
11.68
10.24
100,200
Nov 5, 2025
11.69
11.73
11.67
11.73
10.29
110,700
Nov 4, 2025
11.84
11.88
11.57
11.69
10.25
197,800
Nov 3, 2025
11.95
11.95
11.86
11.89
10.43
107,200
Oct 31, 2025
11.78
11.88
11.75
11.88
10.42
149,300
