BlackRock Floating Rate Income Closed Fund (BGT)

BGT
🏛️ Vereinigte Staaten →
12.15
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.18 12.18 12.18 12.18 5.6K
09:34 12.17 12.22 12.17 12.22 1.0K
09:37 12.13 12.18 12.13 12.18 6.4K
09:38 12.14 12.15 12.14 12.15 1.3K
09:39 12.16 12.16 12.16 12.16 3.0K
09:40 12.15 12.15 12.15 12.15 1.1K
09:46 12.15 12.19 12.15 12.19 2.2K
09:47 12.19 12.19 12.16 12.16 4.3K
09:54 12.15 12.15 12.15 12.15 0.9K
09:55 12.15 12.15 12.15 12.15 0.4K
09:58 12.14 12.14 12.14 12.14 0.6K
09:59 12.16 12.16 12.16 12.16 0.6K
10:01 12.16 12.16 12.16 12.16 2.2K
10:02 12.15 12.15 12.15 12.15 4.5K
10:04 12.15 12.15 12.15 12.15 1.2K
10:05 12.15 12.15 12.15 12.15 1.0K
10:06 12.14 12.15 12.14 12.15 1.9K
10:09 12.14 12.14 12.14 12.14 0.2K
10:10 12.14 12.14 12.14 12.14 0.1K
10:12 12.14 12.14 12.14 12.14 0.3K
10:16 12.14 12.14 12.14 12.14 0.4K
10:17 12.13 12.13 12.13 12.13 0.1K
10:19 12.14 12.14 12.14 12.14 0.1K
10:20 12.15 12.15 12.15 12.15 0.8K
10:29 12.15 12.15 12.15 12.15 1.5K
10:30 12.15 12.15 12.15 12.14 0.3K
10:35 12.14 12.14 12.14 12.14 1.2K
10:51 12.15 12.15 12.15 12.15 1.6K
10:55 12.15 12.15 12.15 12.15 0.1K
10:56 12.16 12.16 12.16 12.16 1.7K
10:57 12.17 12.17 12.17 12.17 0.1K
11:02 12.17 12.17 12.17 12.17 0.1K
11:03 12.17 12.17 12.17 12.17 0.2K
11:05 12.17 12.17 12.17 12.17 0.1K
11:34 12.15 12.16 12.15 12.16 0.4K
11:37 12.16 12.16 12.16 12.16 0.3K
11:38 12.16 12.16 12.16 12.16 0.1K
11:39 12.15 12.15 12.15 12.15 0.5K
11:45 12.15 12.15 12.15 12.15 0.3K
11:52 12.16 12.16 12.16 12.16 1.0K
11:58 12.15 12.15 12.14 12.14 11.9K
11:59 12.15 12.15 12.15 12.15 3.8K
12:08 12.15 12.15 12.15 12.15 2.6K
12:10 12.15 12.15 12.15 12.15 0.1K
12:18 12.15 12.15 12.15 12.15 0.3K
12:20 12.14 12.14 12.14 12.14 3.1K
12:23 12.16 12.16 12.16 12.16 2.8K
12:25 12.15 12.15 12.15 12.15 0.2K
12:27 12.15 12.15 12.15 12.15 1.2K
12:44 12.14 12.14 12.14 12.14 4.2K
12:45 12.14 12.14 12.14 12.14 0.5K
12:46 12.13 12.13 12.13 12.13 1.4K
12:57 12.13 12.13 12.13 12.13 0.2K
13:00 12.14 12.14 12.14 12.14 7.9K
13:07 12.14 12.14 12.13 12.13 6.0K
13:08 12.13 12.14 12.13 12.14 4.9K
13:09 12.12 12.12 12.12 12.12 3.6K
13:13 12.12 12.12 12.12 12.12 0.5K
13:14 12.14 12.14 12.12 12.12 0.3K
13:15 12.14 12.14 12.12 12.12 9.1K
13:32 12.13 12.13 12.13 12.13 0.7K
13:34 12.13 12.13 12.13 12.13 0.1K
13:36 12.12 12.12 12.12 12.12 1.6K
13:43 12.12 12.12 12.12 12.12 0.4K
13:49 12.12 12.13 12.12 12.12 11.3K
13:50 12.12 12.12 12.12 12.12 9.1K
13:57 12.12 12.12 12.12 12.12 0.3K
13:58 12.12 12.12 12.12 12.12 1.9K
14:04 12.12 12.12 12.12 12.12 0.2K
14:07 12.11 12.12 12.11 12.12 5.7K
14:08 12.11 12.11 12.11 12.11 1.2K
14:10 12.10 12.10 12.10 12.10 8.9K
14:14 12.10 12.10 12.10 12.10 0.1K
14:19 12.11 12.11 12.11 12.11 0.1K
14:20 12.11 12.11 12.11 12.11 1.3K
14:21 12.12 12.12 12.12 12.12 0.3K
14:22 12.12 12.12 12.12 12.12 0.9K
14:29 12.12 12.12 12.12 12.12 3.0K
14:32 12.12 12.12 12.12 12.12 2.5K
14:38 12.12 12.12 12.12 12.12 0.3K
14:41 12.13 12.13 12.13 12.13 0.8K
14:50 12.11 12.11 12.11 12.11 0.3K
15:06 12.11 12.11 12.11 12.11 0.3K
15:11 12.12 12.12 12.12 12.12 0.4K
15:15 12.10 12.10 12.10 12.10 1.2K
15:21 12.10 12.10 12.10 12.10 0.7K
15:31 12.12 12.12 12.12 12.12 0.2K
15:36 12.13 12.13 12.13 12.13 0.5K
15:41 12.10 12.10 12.10 12.10 1.1K
15:42 12.13 12.13 12.13 12.13 0.6K
15:43 12.15 12.15 12.15 12.15 0.3K
15:44 12.13 12.13 12.13 12.13 0.4K
15:45 12.13 12.13 12.13 12.13 0.1K
15:48 12.13 12.13 12.11 12.11 7.4K
15:59 12.13 12.15 12.13 12.15 2.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 12.17 12.21 12.15 12.15 0.1M
2025-09-29 12.21 12.24 12.13 12.19 0.1M
2025-09-26 12.17 12.26 12.13 12.26 0.2M
2025-09-25 12.09 12.14 12.05 12.14 0.1M
2025-09-24 12.12 12.15 12.07 12.07 0.1M
2025-09-23 12.18 12.22 12.10 12.15 0.2M
2025-09-22 12.27 12.27 12.13 12.18 0.1M
2025-09-19 12.34 12.34 12.22 12.23 0.1M
2025-09-18 12.18 12.38 12.14 12.34 0.2M
2025-09-17 12.24 12.24 12.11 12.13 0.2M
2025-09-16 12.43 12.44 12.21 12.25 0.1M
2025-09-15 12.27 12.44 12.26 12.41 0.1M
2025-09-12 12.37 12.41 12.30 12.41 0.1M
2025-09-11 12.41 12.41 12.33 12.37 0.2M
2025-09-10 12.42 12.44 12.32 12.41 0.1M
2025-09-09 12.39 12.44 12.33 12.44 0.1M
2025-09-08 12.45 12.45 12.38 12.41 0.1M
2025-09-05 12.43 12.44 12.36 12.42 0.1M
2025-09-04 12.48 12.48 12.38 12.43 0.1M
2025-09-03 12.52 12.52 12.43 12.48 0.1M
2025-09-02 12.50 12.52 12.42 12.52 0.1M
2025-08-29 12.49 12.52 12.42 12.51 0.1M
2025-08-28 12.48 12.55 12.46 12.55 0.1M
2025-08-27 12.45 12.48 12.39 12.48 0.1M
2025-08-26 12.45 12.45 12.38 12.44 0.1M
2025-08-25 12.45 12.47 12.37 12.43 0.1M
2025-08-22 12.49 12.52 12.38 12.43 0.1M
2025-08-21 12.41 12.47 12.35 12.47 0.1M
2025-08-20 12.45 12.45 12.35 12.42 0.1M
2025-08-19 12.47 12.47 12.37 12.40 0.1M
2025-08-18 12.42 12.46 12.31 12.45 0.2M
2025-08-15 12.46 12.48 12.40 12.41 0.1M
2025-08-14 12.54 12.54 12.47 12.51 0.1M
2025-08-13 12.55 12.57 12.47 12.51 0.1M
2025-08-12 12.55 12.55 12.47 12.51 0.1M
2025-08-11 12.57 12.57 12.50 12.51 0.1M
2025-08-08 12.55 12.55 12.46 12.51 0.1M
2025-08-07 12.55 12.60 12.41 12.50 0.2M
2025-08-06 12.45 12.50 12.44 12.49 0.2M
2025-08-05 12.59 12.62 12.43 12.49 0.2M
2025-08-04 12.69 12.70 12.54 12.59 0.1M
2025-08-01 12.68 12.75 12.61 12.69 0.2M
2025-07-31 12.66 12.70 12.55 12.65 0.2M
2025-07-30 12.60 12.67 12.54 12.67 0.1M
2025-07-29 12.59 12.62 12.52 12.58 0.1M
2025-07-28 12.63 12.63 12.55 12.63 0.1M
2025-07-25 12.60 12.62 12.53 12.62 0.1M
2025-07-24 12.69 12.69 12.52 12.55 0.1M
2025-07-23 12.62 12.66 12.51 12.62 0.2M
2025-07-22 12.59 12.61 12.49 12.59 0.1M
2025-07-21 12.58 12.63 12.47 12.56 0.3M
2025-07-18 12.42 12.63 12.33 12.60 1.0M
2025-07-17 12.40 12.49 12.32 12.45 0.2M
2025-07-16 12.53 12.53 12.42 12.43 0.1M
2025-07-15 12.45 12.60 12.42 12.55 0.4M
2025-07-14 12.51 12.54 12.42 12.51 0.4M
2025-07-11 12.57 12.57 12.52 12.55 0.1M
2025-07-10 12.61 12.64 12.50 12.55 0.4M
2025-07-09 12.58 12.63 12.48 12.55 0.3M
2025-07-08 12.50 12.56 12.44 12.53 0.2M
2025-07-07 12.53 12.55 12.46 12.48 0.4M
2025-07-03 12.74 12.74 12.63 12.64 0.1M
2025-07-02 12.64 12.76 12.58 12.75 0.2M
2025-07-01 12.55 12.64 12.54 12.64 0.1M
2025-06-30 12.52 12.54 12.40 12.52 0.2M
2025-06-27 12.38 12.50 12.34 12.44 0.1M
2025-06-26 12.40 12.40 12.29 12.38 0.1M
2025-06-25 12.32 12.38 12.27 12.34 0.1M
2025-06-24 12.24 12.32 12.22 12.30 0.1M
2025-06-23 12.25 12.30 12.20 12.24 0.1M
2025-06-20 12.28 12.33 12.23 12.26 0.2M
2025-06-18 12.43 12.45 12.27 12.30 0.2M
2025-06-17 12.42 12.43 12.25 12.33 0.1M
2025-06-16 12.64 12.64 12.41 12.41 0.1M
2025-06-13 12.43 12.67 12.39 12.62 0.2M
2025-06-12 12.52 12.60 12.48 12.58 0.2M
2025-06-11 12.38 12.53 12.38 12.49 0.1M
2025-06-10 12.44 12.49 12.38 12.38 0.1M
2025-06-09 12.35 12.60 12.32 12.50 0.2M
2025-06-06 12.30 12.41 12.30 12.32 0.1M
2025-06-05 12.33 12.34 12.27 12.30 0.2M
2025-06-04 12.30 12.34 12.26 12.28 0.1M
2025-06-03 12.30 12.36 12.28 12.31 0.1M
2025-06-02 12.25 12.42 12.21 12.35 0.1M
2025-05-30 12.31 12.33 12.21 12.25 0.1M
2025-05-29 12.28 12.34 12.15 12.31 0.1M
2025-05-28 12.20 12.30 12.16 12.20 0.1M
2025-05-27 12.33 12.37 12.17 12.24 0.1M
2025-05-23 12.26 12.31 12.17 12.27 0.1M
2025-05-22 12.40 12.40 12.22 12.28 0.1M
2025-05-21 12.40 12.42 12.31 12.37 0.1M
2025-05-20 12.31 12.40 12.31 12.40 0.1M
2025-05-19 12.28 12.34 12.21 12.26 0.1M
2025-05-16 12.44 12.46 12.32 12.46 0.1M
2025-05-15 12.35 12.45 12.19 12.44 0.1M
2025-05-14 12.39 12.46 12.30 12.42 0.1M
2025-05-13 12.27 12.32 12.25 12.32 0.1M
2025-05-12 12.23 12.25 12.17 12.25 0.1M
2025-05-09 12.13 12.14 12.06 12.10 0.1M
2025-05-08 12.13 12.13 12.00 12.06 0.1M
2025-05-07 12.06 12.11 12.01 12.05 0.1M
2025-05-06 12.22 12.29 11.97 12.01 0.3M
2025-05-05 12.35 12.35 12.16 12.22 0.1M
2025-05-02 12.58 12.58 12.20 12.30 0.2M
2025-05-01 12.35 12.49 12.31 12.48 0.1M
2025-04-30 12.05 12.31 12.04 12.31 0.2M
2025-04-29 12.04 12.08 11.96 12.04 0.1M
2025-04-28 12.08 12.08 11.92 12.01 0.1M
2025-04-25 12.17 12.18 11.95 12.00 0.1M
2025-04-24 11.99 12.14 11.95 12.04 0.1M
2025-04-23 11.91 11.95 11.82 11.90 0.1M
2025-04-22 11.79 11.80 11.71 11.76 0.0M
2025-04-21 11.73 11.75 11.63 11.67 0.1M
2025-04-17 11.73 11.79 11.67 11.69 0.1M
2025-04-16 11.87 11.93 11.64 11.66 0.1M
2025-04-15 11.73 12.00 11.73 11.83 0.1M
2025-04-14 11.93 12.07 11.80 11.85 0.1M
2025-04-11 11.84 11.86 11.59 11.74 0.1M
2025-04-10 11.82 11.85 11.53 11.76 0.2M
2025-04-09 11.22 12.17 11.20 11.80 0.4M
2025-04-08 11.03 11.50 10.93 11.16 0.3M
2025-04-07 10.71 11.10 10.21 10.95 0.3M
2025-04-04 12.16 12.16 11.30 11.33 0.4M
2025-04-03 12.27 12.28 12.15 12.26 0.2M
2025-04-02 12.39 12.39 12.29 12.33 0.1M
2025-04-01 12.46 12.46 12.34 12.41 0.1M
2025-03-31 12.45 12.46 12.37 12.42 0.2M
2025-03-28 12.44 12.49 12.40 12.45 0.1M
2025-03-27 12.50 12.50 12.36 12.43 0.1M
2025-03-26 12.45 12.53 12.38 12.50 0.1M
2025-03-25 12.43 12.45 12.37 12.45 0.1M
2025-03-24 12.42 12.44 12.30 12.38 0.1M
2025-03-21 12.42 12.46 12.35 12.36 0.1M
2025-03-20 12.40 12.53 12.31 12.34 0.1M
2025-03-19 12.46 12.46 12.34 12.40 0.2M
2025-03-18 12.49 12.50 12.39 12.43 0.1M
2025-03-17 12.58 12.58 12.40 12.50 0.2M
2025-03-14 12.55 12.59 12.51 12.59 0.0M
2025-03-13 12.67 12.71 12.53 12.57 0.1M
2025-03-12 12.72 12.95 12.50 12.66 0.4M
2025-03-11 12.60 12.66 12.51 12.55 0.1M
2025-03-10 12.61 12.63 12.54 12.58 0.1M
2025-03-07 12.71 12.71 12.55 12.61 0.2M
2025-03-06 12.67 12.69 12.62 12.69 0.1M
2025-03-05 12.66 12.69 12.59 12.66 0.1M
2025-03-04 12.75 12.76 12.58 12.68 0.1M
2025-03-03 12.66 12.81 12.63 12.80 0.2M
2025-02-28 12.56 12.65 12.53 12.65 0.1M
2025-02-27 12.56 12.59 12.53 12.57 0.1M
2025-02-26 12.55 12.61 12.52 12.56 0.2M
2025-02-25 12.58 12.59 12.50 12.55 0.2M
2025-02-24 12.69 12.69 12.53 12.55 0.1M
2025-02-21 12.69 12.70 12.62 12.69 0.1M
2025-02-20 12.69 12.69 12.62 12.67 0.1M
2025-02-19 12.71 12.71 12.62 12.69 0.1M
2025-02-18 12.78 12.78 12.63 12.68 0.2M
2025-02-14 12.75 12.82 12.75 12.79 0.1M
2025-02-13 12.85 12.90 12.77 12.81 0.1M
2025-02-12 12.74 12.82 12.70 12.81 0.2M
2025-02-11 12.74 12.77 12.70 12.77 0.1M
2025-02-10 12.72 12.75 12.66 12.74 0.2M
2025-02-07 12.73 12.73 12.65 12.72 0.1M
2025-02-06 12.70 12.77 12.66 12.76 0.1M
2025-02-05 12.73 12.73 12.66 12.69 0.1M
2025-02-04 12.74 12.74 12.66 12.70 0.1M
2025-02-03 12.72 12.74 12.65 12.74 0.1M
2025-01-31 12.73 12.76 12.68 12.74 0.1M
2025-01-30 12.70 12.71 12.63 12.71 0.1M
2025-01-29 12.67 12.68 12.62 12.67 0.1M
2025-01-28 12.66 12.67 12.59 12.65 0.1M
2025-01-27 12.69 12.69 12.58 12.63 0.1M
2025-01-24 12.66 12.69 12.60 12.69 0.1M
2025-01-23 12.61 12.66 12.52 12.66 0.2M
2025-01-22 12.61 12.66 12.55 12.62 0.2M
2025-01-21 12.58 12.58 12.48 12.55 0.2M
2025-01-17 12.63 12.63 12.47 12.51 1.0M
2025-01-16 12.66 12.71 12.47 12.57 0.2M
2025-01-15 12.71 12.71 12.52 12.62 0.2M
2025-01-14 12.75 12.77 12.57 12.65 0.2M
2025-01-13 12.63 12.72 12.50 12.65 0.2M
2025-01-10 12.73 12.75 12.50 12.63 0.3M
2025-01-08 12.82 12.82 12.73 12.81 0.1M
2025-01-07 12.85 12.91 12.76 12.82 0.2M
2025-01-06 12.89 12.90 12.77 12.81 0.2M
2025-01-03 12.99 13.00 12.79 12.85 0.2M
2025-01-02 12.99 12.99 12.85 12.93 0.1M