BlackRock Floating Rate Income Trustのデータ

BlackRock Floating Rate Income Trustの基本情報

名前 BlackRock Floating Rate Income Trust
ティッカー BGT
国 United States
上場年 2004.0
セクター nan

BlackRock Floating Rate Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.42 12.2 12.42 12.21 86600.0 12.21
2021-02-12 12.42 12.29 12.41 12.38 45400.0 12.38
2021-02-11 12.51 12.39 12.51 12.47 52400.0 12.41
2021-02-10 12.52 12.45 12.52 12.48 83900.0 12.41
2021-02-09 12.5 12.39 12.42 12.42 99300.0 12.36
2021-02-08 12.49 12.36 12.41 12.44 109900.0 12.38
2021-02-05 12.42 12.33 12.37 12.41 47600.0 12.35
2021-02-04 12.4 12.24 12.27 12.38 68100.0 12.32
2021-02-03 12.25 12.21 12.21 12.25 30400.0 12.19
2021-02-02 12.24 12.16 12.16 12.22 57700.0 12.16
2021-02-01 12.18 12.09 12.1 12.16 119300.0 12.1
2021-01-29 12.26 12.04 12.07 12.06 50200.0 12.0
2021-01-28 12.32 12.05 12.28 12.11 250600.0 12.05
2021-01-27 12.35 12.23 12.32 12.26 62400.0 12.2
2021-01-26 12.65 12.28 12.39 12.3 111000.0 12.24
2021-01-25 12.36 12.26 12.27 12.32 67600.0 12.26
2021-01-22 12.35 12.25 12.35 12.29 64300.0 12.23
2021-01-21 12.36 12.25 12.34 12.35 43100.0 12.29
2021-01-20 12.36 12.27 12.36 12.29 98500.0 12.23
2021-01-19 12.32 12.27 12.27 12.3 104000.0 12.24
2021-01-15 12.38 12.13 12.2 12.26 94500.0 12.2
2021-01-14 12.22 12.14 12.14 12.21 101100.0 12.15
2021-01-13 12.2 12.12 12.2 12.17 115300.0 12.11
2021-01-12 12.19 11.98 12.01 12.16 135600.0 12.1
2021-01-11 12.03 11.93 11.96 11.99 75900.0 11.93
2021-01-08 11.99 11.93 11.97 11.96 54000.0 11.9
2021-01-07 11.96 11.91 11.94 11.93 53700.0 11.87
2021-01-06 11.93 11.79 11.85 11.9 49700.0 11.84
2021-01-05 11.84 11.74 11.75 11.81 62500.0 11.75
2021-01-04 11.81 11.72 11.81 11.73 53900.0 11.67
2020-12-31 11.89 11.79 11.8 11.79 49300.0 11.73
2020-12-30 11.88 11.81 11.86 11.81 68400.0 11.75
2020-12-29 11.94 11.82 11.93 11.88 92300.0 11.75
2020-12-28 11.88 11.78 11.83 11.88 82400.0 11.75
2020-12-24 11.85 11.78 11.83 11.85 32600.0 11.72
2020-12-23 11.8 11.74 11.74 11.78 44400.0 11.65
2020-12-22 11.83 11.72 11.79 11.74 79700.0 11.61
2020-12-21 11.86 11.79 11.86 11.81 77000.0 11.68
2020-12-18 11.91 11.84 11.91 11.87 65400.0 11.74
2020-12-17 11.93 11.86 11.93 11.88 31400.0 11.75
2020-12-16 11.9 11.81 11.85 11.89 51000.0 11.76
2020-12-15 11.88 11.81 11.82 11.85 90000.0 11.72
2020-12-14 11.89 11.8 11.88 11.8 52200.0 11.67
2020-12-11 11.93 11.87 11.91 11.88 35900.0 11.69
2020-12-10 11.95 11.88 11.88 11.89 78200.0 11.7
2020-12-09 12.01 11.91 11.96 11.93 83600.0 11.74
2020-12-08 12.01 11.94 11.97 11.94 59200.0 11.75
2020-12-07 12.04 11.94 11.97 12.0 77700.0 11.81
2020-12-04 12.04 11.9 11.9 12.0 61900.0 11.81
2020-12-03 12.05 11.97 11.98 11.99 90100.0 11.8
2020-12-02 12.04 11.9 11.9 12.01 57800.0 11.82
2020-12-01 11.99 11.85 11.86 11.96 26900.0 11.77
2020-11-30 11.89 11.78 11.78 11.89 49300.0 11.7
2020-11-27 11.87 11.79 11.79 11.81 26300.0 11.62
2020-11-25 11.93 11.79 11.89 11.82 49000.0 11.63
2020-11-24 11.89 11.76 11.78 11.85 55100.0 11.66
2020-11-23 11.77 11.7 11.7 11.73 39800.0 11.54
2020-11-20 11.82 11.7 11.76 11.7 27600.0 11.51
2020-11-19 11.75 11.7 11.75 11.72 29600.0 11.53
2020-11-18 11.75 11.69 11.69 11.74 36800.0 11.55
2020-11-17 11.74 11.52 11.52 11.71 113800.0 11.52
2020-11-16 11.68 11.59 11.63 11.63 39600.0 11.44
2020-11-13 11.66 11.6 11.62 11.64 51300.0 11.45
2020-11-12 11.71 11.64 11.65 11.65 45900.0 11.39
2020-11-11 11.68 11.6 11.62 11.65 30200.0 11.39
2020-11-10 11.61 11.55 11.55 11.58 34600.0 11.32
2020-11-09 11.78 11.57 11.64 11.57 155700.0 11.31
2020-11-06 11.57 11.51 11.54 11.55 72000.0 11.29
2020-11-05 11.56 11.45 11.5 11.5 76400.0 11.24
2020-11-04 11.45 11.37 11.37 11.38 34000.0 11.12
2020-11-03 11.41 11.2 11.2 11.34 113200.0 11.08
2020-11-02 11.19 11.09 11.11 11.14 105800.0 10.89
2020-10-30 11.11 11.02 11.02 11.11 71200.0 10.86
2020-10-29 11.05 10.95 10.97 11.03 76700.0 10.78
2020-10-28 11.1 11.0 11.04 11.02 66100.0 10.77
2020-10-27 11.18 11.13 11.15 11.14 92800.0 10.89
2020-10-26 11.19 11.13 11.18 11.17 71200.0 10.92
2020-10-23 11.23 11.17 11.17 11.18 52000.0 10.93
2020-10-22 11.19 11.15 11.16 11.16 33000.0 10.91
2020-10-21 11.19 11.15 11.17 11.15 48900.0 10.9
2020-10-20 11.26 11.18 11.26 11.2 58000.0 10.95
2020-10-19 11.36 11.21 11.36 11.23 52800.0 10.98
2020-10-16 11.39 11.31 11.39 11.31 55200.0 11.06
2020-10-15 11.45 11.34 11.45 11.39 41900.0 11.13
2020-10-14 11.48 11.42 11.42 11.45 124800.0 11.19
2020-10-13 11.53 11.48 11.52 11.5 56500.0 11.17
2020-10-12 11.59 11.47 11.51 11.51 84700.0 11.18
2020-10-09 11.63 11.5 11.51 11.51 92200.0 11.18
2020-10-08 11.65 11.0 11.58 11.0 41300.0 10.68
2020-10-07 11.62 11.54 11.59 11.55 136300.0 11.22
2020-10-06 11.59 11.47 11.55 11.52 35000.0 11.19
2020-10-05 11.54 11.39 11.45 11.53 59700.0 11.2
2020-10-02 11.4 11.28 11.28 11.39 58500.0 11.06
2020-10-01 11.34 11.25 11.25 11.29 37600.0 10.96
2020-09-30 11.32 11.23 11.31 11.23 104800.0 10.9
2020-09-29 11.29 11.2 11.29 11.24 53400.0 10.91
2020-09-28 11.31 11.21 11.24 11.27 63800.0 10.94
2020-09-25 11.26 11.19 11.26 11.22 50400.0 10.9
2020-09-24 11.32 11.26 11.32 11.29 54800.0 10.96
2020-09-23 11.37 11.29 11.35 11.3 62500.0 10.97
2020-09-22 11.46 11.35 11.44 11.39 120800.0 11.06
2020-09-21 11.57 11.43 11.57 11.43 91100.0 11.1
2020-09-18 11.62 11.54 11.57 11.56 47900.0 11.23
2020-09-17 11.59 11.56 11.56 11.57 40600.0 11.24
2020-09-16 11.62 11.57 11.58 11.58 35800.0 11.24
2020-09-15 11.63 11.5 11.5 11.6 35800.0 11.26
2020-09-14 11.67 11.36 11.54 11.36 51900.0 11.03
2020-09-11 11.58 11.5 11.54 11.57 41700.0 11.16
2020-09-10 11.53 11.47 11.47 11.53 47800.0 11.12
2020-09-09 11.53 11.45 11.49 11.52 36100.0 11.11
2020-09-08 11.44 11.36 11.38 11.44 26600.0 11.04
2020-09-04 11.47 11.36 11.45 11.44 30600.0 11.04
2020-09-03 11.55 11.39 11.52 11.47 41600.0 11.06
2020-09-02 11.52 11.44 11.5 11.52 49600.0 11.11
2020-09-01 11.47 11.37 11.44 11.47 54700.0 11.06
2020-08-31 11.53 11.38 11.41 11.43 42000.0 11.03
2020-08-28 11.47 11.36 11.47 11.42 45900.0 11.02
2020-08-27 11.49 11.36 11.4 11.44 91600.0 11.04
2020-08-26 11.4 11.31 11.35 11.38 61800.0 10.98
2020-08-25 11.35 11.31 11.35 11.34 53800.0 10.94
2020-08-24 11.31 11.26 11.3 11.3 77600.0 10.9
2020-08-21 11.35 11.06 11.34 11.24 98100.0 10.84
2020-08-20 11.37 11.32 11.35 11.34 43600.0 10.94
2020-08-19 11.37 11.31 11.36 11.35 46000.0 10.95
2020-08-18 11.34 11.29 11.34 11.33 46300.0 10.93
2020-08-17 11.33 11.27 11.3 11.31 50300.0 10.91
2020-08-14 11.34 11.28 11.31 11.31 23000.0 10.91
2020-08-13 11.32 11.27 11.32 11.28 41300.0 10.88
2020-08-12 11.39 11.3 11.3 11.38 209500.0 10.9
2020-08-11 11.37 11.29 11.29 11.33 142400.0 10.86
2020-08-10 11.3 11.2 11.2 11.29 35300.0 10.82
2020-08-07 11.26 11.14 11.24 11.16 96100.0 10.69
2020-08-06 11.31 11.18 11.28 11.22 112300.0 10.75
2020-08-05 11.27 11.22 11.25 11.24 28800.0 10.77
2020-08-04 11.23 11.16 11.18 11.21 47300.0 10.74
2020-08-03 11.21 11.11 11.11 11.21 44500.0 10.74
2020-07-31 11.12 11.06 11.12 11.1 72500.0 10.64
2020-07-30 11.13 11.05 11.11 11.08 103700.0 10.62
2020-07-29 11.19 11.13 11.15 11.14 78400.0 10.67
2020-07-28 11.14 11.09 11.1 11.14 41100.0 10.67
2020-07-27 11.14 11.05 11.09 11.14 52400.0 10.67
2020-07-24 11.07 10.97 11.02 11.05 60500.0 10.59
2020-07-23 11.03 10.97 11.02 11.0 29100.0 10.54
2020-07-22 11.02 10.97 11.0 11.02 40600.0 10.56
2020-07-21 11.04 10.97 11.04 11.0 67600.0 10.54
2020-07-20 11.02 10.99 10.99 11.0 40600.0 10.54
2020-07-17 11.01 10.97 10.99 10.97 134200.0 10.51
2020-07-16 11.01 10.96 11.0 11.0 28500.0 10.54
2020-07-15 11.03 10.92 10.92 11.0 44200.0 10.54
2020-07-14 10.95 10.88 10.92 10.95 22300.0 10.49
2020-07-13 11.03 10.92 10.92 10.97 61100.0 10.44
2020-07-10 10.95 10.89 10.92 10.95 35400.0 10.42
2020-07-09 10.99 10.89 10.99 10.92 37200.0 10.39
2020-07-08 11.02 10.95 11.02 10.96 50300.0 10.43
2020-07-07 11.04 10.95 10.95 11.01 86900.0 10.48
2020-07-06 11.05 10.95 11.04 10.96 48300.0 10.43
2020-07-02 11.11 10.96 11.07 10.97 38800.0 10.44
2020-07-01 11.03 10.95 10.95 11.0 76800.0 10.47
2020-06-30 10.98 10.87 10.94 10.98 109200.0 10.45
2020-06-29 10.91 10.81 10.89 10.88 80400.0 10.35
2020-06-26 10.93 10.84 10.93 10.86 36300.0 10.33
2020-06-25 10.97 10.89 10.95 10.93 49600.0 10.4
2020-06-24 11.05 10.92 11.03 10.92 61600.0 10.39
2020-06-23 11.08 10.99 11.08 11.02 67100.0 10.49
2020-06-22 11.05 10.93 11.05 11.02 98700.0 10.49
2020-06-19 11.12 11.0 11.12 11.05 71300.0 10.52
2020-06-18 11.02 10.94 10.98 11.01 135100.0 10.48
2020-06-17 11.06 10.94 11.05 10.96 44500.0 10.43
2020-06-16 11.04 10.93 11.02 11.02 79100.0 10.49
2020-06-15 10.92 10.72 10.72 10.84 102300.0 10.32
2020-06-12 10.95 10.84 10.84 10.88 97500.0 10.35
2020-06-11 11.06 10.79 11.0 10.79 113100.0 10.2
2020-06-10 11.34 11.16 11.32 11.21 139400.0 10.59
2020-06-09 11.37 11.21 11.37 11.25 84500.0 10.63
2020-06-08 11.37 11.23 11.27 11.37 93100.0 10.74
2020-06-05 11.31 11.21 11.21 11.23 73100.0 10.61
2020-06-04 11.2 11.12 11.17 11.19 87300.0 10.57
2020-06-03 11.28 11.14 11.19 11.14 94100.0 10.53
2020-06-02 11.18 11.07 11.14 11.15 63700.0 10.54
2020-06-01 11.16 10.9 10.9 11.1 80100.0 10.49
2020-05-29 11.01 10.91 11.01 10.93 64600.0 10.33
2020-05-28 11.01 10.86 10.86 10.97 93600.0 10.37
2020-05-27 10.87 10.74 10.87 10.84 79800.0 10.24
2020-05-26 10.8 10.74 10.78 10.77 77300.0 10.18
2020-05-22 10.71 10.62 10.67 10.68 91300.0 10.09
2020-05-21 10.71 10.6 10.6 10.64 63500.0 10.05
2020-05-20 10.64 10.54 10.54 10.6 59300.0 10.02
2020-05-19 10.52 10.42 10.43 10.49 53800.0 9.91
2020-05-18 10.45 10.3 10.3 10.45 75000.0 9.87
2020-05-15 10.34 10.22 10.34 10.22 36900.0 9.66
2020-05-14 10.4 10.29 10.36 10.32 49300.0 9.75
2020-05-13 10.62 10.43 10.62 10.49 69600.0 9.84
2020-05-12 10.62 10.51 10.54 10.62 70600.0 9.96
2020-05-11 10.57 10.48 10.54 10.56 59700.0 9.91
2020-05-08 10.56 10.4 10.46 10.56 177300.0 9.91
2020-05-07 10.54 10.34 10.51 10.38 72800.0 9.74
2020-05-06 10.44 10.3 10.38 10.43 65100.0 9.78
2020-05-05 10.49 10.21 10.46 10.3 185200.0 9.66
2020-05-04 10.39 10.23 10.25 10.38 103800.0 9.74
2020-05-01 10.52 10.29 10.52 10.38 56700.0 9.74
2020-04-30 10.56 10.43 10.53 10.56 62500.0 9.91
2020-04-29 10.59 10.4 10.4 10.59 118900.0 9.93
2020-04-28 10.46 10.33 10.36 10.4 103600.0 9.76
2020-04-27 10.48 10.23 10.45 10.42 65100.0 9.77
2020-04-24 10.52 10.43 10.47 10.48 68600.0 9.83
2020-04-23 10.52 10.4 10.5 10.49 64100.0 9.84
2020-04-22 10.53 10.31 10.31 10.5 66400.0 9.85
2020-04-21 10.33 10.12 10.27 10.3 90900.0 9.66
2020-04-20 10.53 10.33 10.48 10.35 125800.0 9.71
2020-04-17 10.69 10.47 10.69 10.49 174600.0 9.84
2020-04-16 10.47 10.3 10.47 10.42 152400.0 9.77
2020-04-15 10.59 10.28 10.41 10.52 175800.0 9.87
2020-04-14 10.79 10.55 10.61 10.65 210700.0 9.99
2020-04-13 10.8 10.41 10.79 10.56 93500.0 9.83
2020-04-09 11.2 10.76 10.8 10.79 355200.0 10.05
2020-04-08 10.71 10.3 10.39 10.54 583700.0 9.82
2020-04-07 10.3 10.03 10.05 10.2 207000.0 9.5
2020-04-06 9.89 9.49 9.49 9.84 125100.0 9.16
2020-04-03 9.64 9.39 9.64 9.49 91800.0 8.84
2020-04-02 9.66 9.4 9.47 9.66 160000.0 9.0
2020-04-01 9.64 9.32 9.55 9.44 289800.0 8.79
2020-03-31 9.94 9.48 9.68 9.81 342100.0 9.14
2020-03-30 9.54 9.18 9.37 9.51 190100.0 8.86
2020-03-27 9.59 8.98 8.98 9.37 303300.0 8.73
2020-03-26 9.7 8.96 9.0 9.23 239900.0 8.6
2020-03-25 9.19 8.27 8.27 9.01 139600.0 8.39
2020-03-24 8.5 7.84 8.03 8.34 207000.0 7.77
2020-03-23 8.14 7.65 7.96 7.86 235000.0 7.32
2020-03-20 8.84 8.07 8.07 8.37 299200.0 7.79
2020-03-19 8.1 7.2 7.39 7.99 197900.0 7.44
2020-03-18 9.4 7.25 9.26 7.59 241800.0 7.07
2020-03-17 9.93 9.51 9.7 9.81 269600.0 9.14
2020-03-16 9.95 9.51 9.91 9.67 152700.0 9.01
2020-03-13 10.59 10.21 10.51 10.48 165200.0 9.76
2020-03-12 10.81 9.96 10.81 10.17 213800.0 9.4
2020-03-11 11.37 11.03 11.35 11.07 136400.0 10.23
2020-03-10 11.46 11.13 11.46 11.42 185400.0 10.56
2020-03-09 11.5 11.06 11.46 11.22 234600.0 10.37
2020-03-06 12.17 12.01 12.17 12.1 127300.0 11.18
2020-03-05 12.53 12.2 12.51 12.27 105500.0 11.34
2020-03-04 12.7 12.41 12.45 12.6 165800.0 11.65
2020-03-03 12.52 12.35 12.36 12.35 74100.0 11.42
2020-03-02 12.37 12.06 12.08 12.33 119800.0 11.4
2020-02-28 12.33 12.03 12.24 12.11 221600.0 11.19
2020-02-27 12.69 12.32 12.69 12.42 216400.0 11.48
2020-02-26 12.89 12.75 12.8 12.75 65400.0 11.79
2020-02-25 12.97 12.75 12.97 12.78 232400.0 11.81
2020-02-24 13.04 12.86 13.01 12.89 113700.0 11.91
2020-02-21 13.13 13.05 13.12 13.07 52300.0 12.08
2020-02-20 13.12 13.09 13.11 13.11 56100.0 12.12
2020-02-19 13.14 13.04 13.14 13.07 78300.0 12.08
2020-02-18 13.11 13.04 13.06 13.09 74400.0 12.1