Yahoo

Correo

U.S. markets closed

F S&P 500
5,209.50
-3.25(-0.06%)
F Dow Jones
39,187.00
-8.00(-0.02%)
F Nasdaq
18,162.00
-24.50(-0.13%)
E-mini Russell 2000 Index Futur
2,061.40
-3.40(-0.16%)
Petróleo
79.27
+0.28(+0.35%)
Oro
2,318.70
-3.60(-0.16%)

BlackRock Floating Rate Income Trust (BGT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

13.34

+0.20

(+1.52%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	13.18	13.35	13.17	13.34	13.34	130,800
07 may 2024	13.03	13.17	12.96	13.14	13.14	159,100
06 may 2024	13.04	13.04	12.92	12.97	12.97	69,200
03 may 2024	12.92	12.95	12.83	12.92	12.92	109,100
02 may 2024	12.88	12.93	12.73	12.91	12.91	117,600
01 may 2024	12.82	12.93	12.73	12.83	12.83	125,200
30 abr 2024	12.84	12.84	12.68	12.82	12.82	95,900
29 abr 2024	12.89	12.91	12.75	12.82	12.82	124,200
26 abr 2024	12.88	12.95	12.82	12.90	12.90	62,400
25 abr 2024	12.96	12.96	12.81	12.83	12.83	96,500
24 abr 2024	12.99	12.99	12.89	12.99	12.99	45,400
23 abr 2024	12.94	12.99	12.93	12.98	12.98	45,600
22 abr 2024	12.87	12.91	12.86	12.89	12.89	45,000
19 abr 2024	12.74	12.85	12.74	12.81	12.81	63,300
18 abr 2024	12.77	12.80	12.71	12.78	12.78	77,100
17 abr 2024	12.69	12.78	12.69	12.71	12.71	123,500
16 abr 2024	12.66	12.74	12.63	12.73	12.73	91,900
15 abr 2024	12.90	12.90	12.66	12.69	12.69	114,100
12 abr 2024	13.03	13.08	12.82	12.82	12.82	134,300
12 abr 2024	0.12 Dividendo
11 abr 2024	13.19	13.24	13.11	13.17	13.05	78,100
10 abr 2024	13.01	13.18	13.00	13.16	13.04	116,200
09 abr 2024	13.04	13.06	13.01	13.05	12.93	70,000
08 abr 2024	13.04	13.10	13.01	13.04	12.92	83,600
05 abr 2024	13.03	13.04	12.99	13.04	12.92	53,400
04 abr 2024	13.06	13.08	12.95	13.01	12.89	84,400
03 abr 2024	13.08	13.13	13.02	13.05	12.93	67,100
02 abr 2024	13.09	13.11	13.06	13.11	12.99	28,600
01 abr 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 Dividendo
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 Dividendo
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 ene 2024	12.45	12.46	12.31	12.34	12.00	184,600
30 ene 2024	12.30	12.40	12.29	12.40	12.06	77,900
29 ene 2024	12.19	12.29	12.17	12.29	11.96	186,500
26 ene 2024	12.22	12.24	12.15	12.17	11.84	61,000
25 ene 2024	12.25	12.25	12.17	12.24	11.91	80,900
24 ene 2024	12.28	12.28	12.15	12.20	11.87	156,400
23 ene 2024	12.13	12.25	12.13	12.19	11.86	72,700
22 ene 2024	12.19	12.22	12.13	12.15	11.82	79,200
19 ene 2024	12.12	12.14	12.04	12.14	11.81	112,600
18 ene 2024	12.05	12.12	12.05	12.08	11.75	67,500
17 ene 2024	12.10	12.15	12.03	12.07	11.74	107,000
16 ene 2024	12.08	12.11	12.03	12.04	11.71	90,800
12 ene 2024	12.10	12.12	12.01	12.04	11.71	97,100
11 ene 2024	12.16	12.16	12.05	12.11	11.78	84,700
11 ene 2024	0.12 Dividendo
10 ene 2024	12.19	12.26	12.13	12.24	11.79	97,700
09 ene 2024	12.25	12.28	12.11	12.15	11.70	171,000
08 ene 2024	12.19	12.35	12.16	12.19	11.74	447,900
05 ene 2024	12.16	12.18	12.08	12.14	11.69	127,300
04 ene 2024	12.01	12.13	12.01	12.11	11.66	177,100
03 ene 2024	12.26	12.33	12.04	12.05	11.61	169,900
02 ene 2024	12.38	12.41	12.25	12.27	11.82	118,400
29 dic 2023	12.21	12.42	12.21	12.38	11.92	117,900
28 dic 2023	12.18	12.28	12.18	12.27	11.82	56,900
27 dic 2023	12.15	12.22	12.14	12.18	11.73	65,400
26 dic 2023	12.24	12.24	12.12	12.15	11.70	151,400
22 dic 2023	12.13	12.23	12.13	12.21	11.76	177,400
21 dic 2023	12.12	12.15	12.05	12.07	11.63	108,600
20 dic 2023	12.16	12.16	12.06	12.07	11.63	119,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,209.50-3.25(-0.06%)

F Dow Jones39,187.00-8.00(-0.02%)

F Nasdaq18,162.00-24.50(-0.13%)

E-mini Russell 2000 Index Futur2,061.40-3.40(-0.16%)

Petróleo79.27+0.28(+0.35%)

Oro2,318.70-3.60(-0.16%)

BlackRock Floating Rate Income Trust (BGT)

F S&P 500
5,209.50
-3.25(-0.06%)

F Dow Jones
39,187.00
-8.00(-0.02%)

F Nasdaq
18,162.00
-24.50(-0.13%)

E-mini Russell 2000 Index Futur
2,061.40
-3.40(-0.16%)

Petróleo
79.27
+0.28(+0.35%)

Oro
2,318.70
-3.60(-0.16%)