5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
-5.30%
1 YEAR PERFORMANCE
-8.53%
BlackRock Floating Rate Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.01 | $9.81 (-2%) | $10.07 | $9.77 | 333.59 K | |
| 11/04/2026 | $9.93 | $9.97 (0.4%) | $9.99 | $9.92 | 168.60 K | $297.35 M |
| 11/03/2026 | $9.89 | $9.92 (0.3%) | $9.94 | $9.85 | 283.34 K | $295.86 M |
| 11/02/2026 | $9.90 | $9.91 (0.1%) | $10.00 | $9.88 | 121.80 K | $295.56 M |
| 10/30/2026 | $10.00 | $9.91 (-0.9%) | $10.00 | $9.87 | 181.00 K | $295.56 M |
| 10/29/2026 | $9.82 | $9.98 (1.63%) | $9.99 | $9.82 | 143.00 K | $297.65 M |
| 10/28/2026 | $9.80 | $9.83 (0.31%) | $9.86 | $9.80 | 157.70 K | $293.18 M |
| 10/27/2026 | $9.79 | $9.83 (0.41%) | $9.83 | $9.75 | 174.20 K | $293.18 M |
| 10/26/2026 | $9.92 | $9.78 (-1.41%) | $9.92 | $9.71 | 420.80 K | $291.69 M |
| 10/23/2026 | $9.94 | $9.87 (-0.7%) | $9.94 | $9.85 | 137.80 K | $294.37 M |
| 10/22/2026 | $10.04 | $9.97 (-0.7%) | $10.04 | $9.93 | 151.91 K | $297.35 M |
| 10/21/2026 | $10.00 | $10.05 (0.5%) | $10.05 | $10.00 | 166.70 K | $299.74 M |
| 10/20/2026 | $10.05 | $10.00 (-0.5%) | $10.09 | $10.00 | 130.61 K | $298.25 M |
| 10/19/2026 | $10.05 | $10.08 (0.3%) | $10.13 | $10.02 | 233.21 K | $300.63 M |
| 10/16/2026 | $10.04 | $10.05 (0.1%) | $10.14 | $10.02 | 112.50 K | $299.74 M |
| 10/15/2026 | $10.01 | $10.09 (0.8%) | $10.12 | $9.92 | 104.67 K | $300.93 M |
| 10/14/2026 | $10.16 | $10.15 (-0.1%) | $10.18 | $10.11 | 181.79 K | $302.72 M |
| 10/13/2026 | $10.47 | $10.16 (-2.96%) | $10.47 | $10.11 | 394.17 K | $303.02 M |
| 10/12/2026 | $10.35 | $10.31 (-0.39%) | $10.41 | $10.29 | 155.53 K | $307.49 M |
| 10/09/2026 | $10.32 | $10.38 (0.58%) | $10.41 | $10.28 | 101.02 K | $309.58 M |
| 10/08/2026 | $10.42 | $10.32 (-0.96%) | $10.45 | $10.26 | 166.10 K | $307.79 M |
| 10/07/2026 | $10.42 | $10.39 (-0.29%) | $10.50 | $10.34 | 130.80 K | $309.88 M |
| 10/06/2026 | $10.34 | $10.43 (0.87%) | $10.45 | $10.29 | 186.40 K | $311.07 M |
| 10/05/2026 | $10.40 | $10.27 (-1.25%) | $10.40 | $10.25 | 192.04 K | $306.30 M |
| 10/02/2026 | $10.46 | $10.44 (-0.19%) | $10.50 | $10.38 | 111.94 K | $311.37 M |
| 10/01/2026 | $10.48 | $10.45 (-0.29%) | $10.49 | $10.36 | 134.10 K | $311.67 M |
| 09/30/2026 | $10.51 | $10.51 (0%) | $10.60 | $10.47 | 203.40 K | $313.46 M |
| 09/29/2026 | $10.33 | $10.52 (1.84%) | $10.57 | $10.33 | 152.96 K | $313.76 M |
| 09/28/2026 | $10.43 | $10.36 (-0.67%) | $10.51 | $10.35 | 159.03 K | $308.98 M |
| 09/25/2026 | $10.43 | $10.49 (0.58%) | $10.49 | $10.43 | 160.80 K | $312.86 M |
| 09/24/2026 | $10.57 | $10.44 (-1.23%) | $10.64 | $10.43 | 191.90 K | $311.37 M |
| 09/23/2026 | $10.73 | $10.64 (-0.84%) | $10.74 | $10.60 | 198.20 K | $317.34 M |
| 09/22/2026 | $10.75 | $10.75 (0%) | $10.77 | $10.72 | 98.30 K | $320.62 M |
| 09/21/2026 | $10.74 | $10.75 (0.09%) | $10.77 | $10.72 | 65.30 K | $320.62 M |
| 09/18/2026 | $10.74 | $10.75 (0.09%) | $10.83 | $10.72 | 101.30 K | $320.62 M |
| 09/17/2026 | $10.73 | $10.75 (0.19%) | $10.77 | $10.71 | 120.00 K | $320.62 M |
| 09/16/2026 | $10.73 | $10.70 (-0.28%) | $10.78 | $10.67 | 112.91 K | $319.12 M |
| 09/15/2026 | $10.81 | $10.72 (-0.83%) | $10.83 | $10.72 | 137.47 K | $319.72 M |
| 09/14/2026 | $10.94 | $10.93 (-0.09%) | $10.99 | $10.93 | 140.57 K | $325.98 M |
| 09/11/2026 | $10.95 | $10.99 (0.37%) | $10.99 | $10.93 | 104.80 K | $327.77 M |
| 09/10/2026 | $11.02 | $10.96 (-0.54%) | $11.04 | $10.96 | 81.52 K | $326.88 M |
| 09/09/2026 | $11.04 | $11.02 (-0.18%) | $11.04 | $10.98 | 134.45 K | $328.67 M |
| 09/08/2026 | $11.04 | $11.07 (0.27%) | $11.09 | $11.01 | 115.71 K | $330.16 M |
| 09/04/2026 | $11.07 | $11.03 (-0.36%) | $11.07 | $11.03 | 128.60 K | $328.97 M |
| 09/03/2026 | $11.11 | $11.10 (-0.09%) | $11.13 | $11.00 | 173.40 K | $331.05 M |
| 09/02/2026 | $11.09 | $11.11 (0.18%) | $11.12 | $11.04 | 103.64 K | $331.35 M |
| 09/01/2026 | $11.13 | $11.06 (-0.63%) | $11.14 | $11.05 | 104.51 K | $295.47 M |
| 08/31/2026 | $11.14 | $11.16 (0.18%) | $11.17 | $11.08 | 160.54 K | $298.14 M |
| 08/28/2026 | $11.10 | $11.11 (0.09%) | $11.15 | $11.07 | 91.00 K | $296.81 M |
| 08/27/2026 | $11.02 | $11.07 (0.45%) | $11.08 | $11.00 | 157.90 K | $295.74 M |
| 08/26/2026 | $10.95 | $11.00 (0.46%) | $11.02 | $10.91 | 154.50 K | $293.87 M |
| 08/25/2026 | $10.89 | $10.95 (0.55%) | $10.96 | $10.86 | 152.20 K | $292.53 M |
| 08/24/2026 | $10.87 | $10.84 (-0.28%) | $10.87 | $10.80 | 169.61 K | $289.59 M |
| 08/21/2026 | $10.93 | $10.86 (-0.64%) | $10.93 | $10.85 | 125.00 K | $290.13 M |
| 08/20/2026 | $10.92 | $10.88 (-0.37%) | $10.94 | $10.85 | 71.60 K | $290.66 M |
| 08/19/2026 | $10.96 | $10.96 (0%) | $10.97 | $10.92 | 54.81 K | $292.80 M |
| 08/18/2026 | $10.95 | $10.94 (-0.09%) | $10.95 | $10.90 | 116.15 K | $292.27 M |
| 08/17/2026 | $10.90 | $10.96 (0.55%) | $10.96 | $10.88 | 152.53 K | $292.80 M |
| 08/14/2026 | $10.90 | $10.86 (-0.37%) | $10.94 | $10.85 | 75.63 K | $290.13 M |
| 08/13/2026 | $11.09 | $11.03 (-0.54%) | $11.09 | $10.99 | 179.99 K | $294.67 M |
| 08/12/2026 | $11.10 | $11.06 (-0.36%) | $11.10 | $11.03 | 95.65 K | $295.47 M |
| 08/11/2026 | $11.00 | $11.08 (0.73%) | $11.08 | $11.00 | 92.64 K | $296.01 M |
| 08/10/2026 | $10.89 | $10.99 (0.92%) | $11.00 | $10.89 | 144.20 K | $293.60 M |
| 08/07/2026 | $10.85 | $10.89 (0.37%) | $10.92 | $10.81 | 137.30 K | $290.93 M |
| 08/06/2026 | $10.90 | $10.85 (-0.46%) | $10.93 | $10.82 | 121.01 K | $289.86 M |
| 08/05/2026 | $10.86 | $10.90 (0.37%) | $10.96 | $10.86 | 180.90 K | $291.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
