Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

12.87 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.163 7.170 7.104 7.133 218,076 -0.07(-1.03%)
Jan 29, 2004 7.067 7.207 7.067 7.207 154,493 +0.11(+1.56%)
Jan 28, 2004 7.096 7.148 7.078 7.096 108,226 +0.03(+0.42%)
Jan 27, 2004 7.096 7.141 7.067 7.067 142,047 -0.03(-0.42%)
Jan 26, 2004 7.152 7.170 7.096 7.096 123,378 -0.07(-1.03%)
Jan 23, 2004 7.137 7.189 7.137 7.170 65,747 -0.00(-0.05%)
Jan 22, 2004 7.170 7.174 7.129 7.174 135,012 +0.03(+0.36%)
Jan 21, 2004 7.115 7.192 7.104 7.148 111,473 +0.03(+0.47%)
Jan 20, 2004 7.200 7.214 7.100 7.115 125,001 -0.07(-1.03%)
Jan 16, 2004 7.163 7.189 7.152 7.189 93,886 +0.03(+0.46%)
Jan 15, 2004 7.141 7.170 7.137 7.155 83,064 +0.00(+0.05%)
Jan 14, 2004 7.170 7.207 7.118 7.152 61,148 +0.02(+0.26%)
Jan 13, 2004 7.174 7.207 7.118 7.133 90,098 -0.06(-0.82%)
Jan 12, 2004 7.214 7.218 7.137 7.192 62,771 +0.06(+0.83%)
Jan 09, 2004 7.185 7.207 7.133 7.133 63,042 -0.07(-1.03%)
Jan 08, 2004 7.214 7.237 7.181 7.207 25,433 +0.02(+0.26%)
Jan 07, 2004 7.244 7.244 7.189 7.189 51,678 +0.01(+0.21%)
Jan 06, 2004 7.263 7.299 7.174 7.174 111,203 -0.09(-1.22%)
Jan 05, 2004 7.266 7.299 7.263 7.263 64,665 -0.01(-0.15%)
Jan 02, 2004 7.266 7.296 7.263 7.274 20,563 +0.01(+0.15%)
Dec 31, 2003 7.237 7.277 7.207 7.263 80,899 +0.00(+0.05%)
Dec 30, 2003 7.237 7.259 7.214 7.259 46,266 +0.03(+0.41%)
Dec 29, 2003 7.244 7.299 7.229 7.229 73,323 -0.03(-0.46%)
Dec 26, 2003 7.244 7.263 7.244 7.263 30,032 -0.02(-0.25%)
Dec 24, 2003 7.281 7.299 7.218 7.281 33,009 +0.04(+0.51%)
Dec 23, 2003 7.251 7.277 7.244 7.244 32,468 -0.03(-0.46%)
Dec 22, 2003 7.277 7.285 7.207 7.277 82,793 +0.00(+0.00%)
Dec 19, 2003 7.392 7.392 7.277 7.277 58,171 -0.11(-1.55%)
Dec 18, 2003 7.303 7.392 7.299 7.392 32,197 +0.06(+0.76%)
Dec 17, 2003 7.299 7.336 7.299 7.336 64,936 +0.04(+0.56%)
Dec 16, 2003 7.318 7.318 7.270 7.296 45,184 -0.04(-0.60%)
Dec 15, 2003 7.373 7.373 7.340 7.340 44,372 -0.03(-0.45%)
Dec 12, 2003 7.392 7.410 7.373 7.373 44,914 -0.03(-0.40%)
Dec 11, 2003 7.403 7.421 7.392 7.403 25,974 -0.00(-0.05%)
Dec 10, 2003 7.396 7.421 7.392 7.407 56,819 +0.01(+0.20%)
Dec 09, 2003 7.392 7.396 7.392 7.392 43,831 +0.00(+0.00%)
Dec 08, 2003 7.392 7.392 7.392 7.392 67,100 -0.00(-0.05%)
Dec 05, 2003 7.392 7.392 7.392 7.396 47,349 +0.00(+0.00%)
Dec 04, 2003 7.392 7.396 7.392 7.396 318,727 -0.01(-0.15%)
Dec 03, 2003 7.407 7.407 7.407 7.407 55,195 +0.00(+0.00%)
Dec 02, 2003 7.392 7.407 7.392 7.407 114,179 +0.01(+0.15%)
Dec 01, 2003 7.392 7.410 7.392 7.396 111,203 +0.00(+0.05%)
Nov 28, 2003 7.403 7.403 7.392 7.392 42,208 -0.04(-0.50%)
Nov 26, 2003 7.429 7.429 7.429 7.429 21,104 +0.02(+0.30%)
Nov 25, 2003 7.396 7.407 7.396 7.407 61,959 +0.01(+0.20%)
Nov 24, 2003 7.392 7.403 7.392 7.392 60,336 -0.06(-0.74%)
Nov 21, 2003 7.429 7.429 7.429 7.447 42,749 +0.04(+0.50%)
Nov 20, 2003 7.429 7.429 7.392 7.410 25,974 -0.02(-0.25%)
Nov 19, 2003 7.410 7.429 7.392 7.429 42,479 +0.04(+0.50%)
Nov 18, 2003 7.392 7.407 7.392 7.392 28,138 -0.02(-0.25%)
Nov 17, 2003 7.410 7.410 7.410 7.410 33,279 +0.02(+0.25%)
Nov 14, 2003 7.392 7.392 7.392 7.392 17,586 +0.00(+0.00%)
Nov 13, 2003 7.396 7.429 7.392 7.392 72,782 +0.00(+0.00%)
Nov 12, 2003 7.392 7.392 7.392 7.392 21,104 +0.00(+0.00%)
Nov 11, 2003 7.392 7.396 7.392 7.392 46,266 +0.00(+0.00%)
Nov 10, 2003 7.392 7.392 7.392 7.392 29,221 +0.00(+0.00%)
Nov 07, 2003 7.392 7.392 7.392 7.392 25,974 -0.00(-0.05%)
Nov 06, 2003 7.392 7.396 7.392 7.396 25,703 +0.00(+0.05%)
Nov 05, 2003 7.392 7.396 7.392 7.392 26,515 +0.00(+0.00%)
Nov 04, 2003 7.392 7.392 7.392 7.392 19,751 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.