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 31, 2013 7.175 7.175 7.039 7.143 458,618 -0.02(-0.25%)
Jan 30, 2013 7.129 7.166 7.116 7.161 479,178 +0.03(+0.38%)
Jan 29, 2013 7.116 7.134 7.089 7.134 228,291 +0.03(+0.38%)
Jan 28, 2013 7.107 7.107 7.080 7.107 367,191 +0.00(+0.00%)
Jan 25, 2013 7.093 7.107 7.066 7.107 279,636 -0.00(-0.06%)
Jan 24, 2013 7.107 7.111 7.080 7.111 309,351 +0.01(+0.19%)
Jan 23, 2013 7.093 7.107 7.075 7.098 323,043 +0.01(+0.19%)
Jan 22, 2013 7.048 7.084 7.025 7.084 380,295 +0.07(+1.03%)
Jan 18, 2013 7.030 7.062 7.007 7.012 209,149 -0.03(-0.39%)
Jan 17, 2013 7.071 7.071 7.007 7.039 250,919 +0.00(+0.06%)
Jan 16, 2013 7.016 7.062 7.003 7.034 268,723 +0.03(+0.39%)
Jan 15, 2013 6.985 7.021 6.980 7.007 260,443 +0.01(+0.19%)
Jan 14, 2013 6.985 7.012 6.948 6.994 294,479 -0.00(-0.06%)
Jan 11, 2013 6.944 7.012 6.939 6.998 278,909 +0.02(+0.32%)
Jan 10, 2013 6.980 6.980 6.939 6.976 229,358 +0.00(+0.00%)
Jan 09, 2013 6.962 6.976 6.953 6.976 312,342 +0.01(+0.13%)
Jan 08, 2013 6.962 6.971 6.957 6.967 207,550 +0.00(+0.06%)
Jan 07, 2013 6.962 6.967 6.917 6.962 338,326 -0.00(-0.06%)
Jan 04, 2013 6.935 6.967 6.935 6.967 286,608 +0.00(+0.00%)
Jan 03, 2013 6.926 6.971 6.917 6.967 230,269 +0.05(+0.65%)
Jan 02, 2013 6.899 6.921 6.858 6.921 279,280 +0.06(+0.92%)
Dec 31, 2012 6.844 6.903 6.795 6.858 267,420 +0.03(+0.46%)
Dec 28, 2012 6.894 6.903 6.785 6.826 207,300 -0.05(-0.79%)
Dec 27, 2012 6.835 6.908 6.835 6.881 283,327 -0.00(-0.02%)
Dec 26, 2012 6.859 6.900 6.855 6.882 218,064 +0.02(+0.26%)
Dec 24, 2012 6.846 6.891 6.837 6.864 186,691 +0.01(+0.13%)
Dec 21, 2012 6.814 6.855 6.787 6.855 289,774 +0.02(+0.33%)
Dec 20, 2012 6.801 6.832 6.801 6.832 301,040 +0.02(+0.33%)
Dec 19, 2012 6.751 6.823 6.751 6.810 298,495 +0.05(+0.80%)
Dec 18, 2012 6.792 6.814 6.756 6.756 246,577 -0.05(-0.73%)
Dec 17, 2012 6.765 6.805 6.765 6.805 307,556 +0.03(+0.40%)
Dec 14, 2012 6.783 6.819 6.760 6.778 231,366 -0.00(-0.07%)
Dec 13, 2012 6.805 6.841 6.783 6.783 270,120 -0.05(-0.73%)
Dec 12, 2012 6.837 6.846 6.814 6.832 216,155 +0.02(+0.31%)
Dec 11, 2012 6.820 6.838 6.802 6.811 245,617 -0.01(-0.13%)
Dec 10, 2012 6.739 6.820 6.726 6.820 391,659 +0.05(+0.79%)
Dec 07, 2012 6.739 6.789 6.726 6.766 273,994 +0.00(+0.00%)
Dec 06, 2012 6.717 6.775 6.717 6.766 223,124 +0.02(+0.33%)
Dec 05, 2012 6.726 6.762 6.726 6.744 233,952 -0.00(-0.07%)
Dec 04, 2012 6.717 6.766 6.686 6.748 237,279 +0.05(+0.74%)
Nov 30, 2012 6.726 6.748 6.699 6.699 315,440 -0.05(-0.73%)
Nov 29, 2012 6.766 6.789 6.735 6.748 257,382 -0.03(-0.46%)
Nov 28, 2012 6.753 6.784 6.748 6.780 262,941 +0.00(+0.07%)
Nov 27, 2012 6.713 6.775 6.699 6.775 257,299 +0.05(+0.80%)
Nov 26, 2012 6.775 6.775 6.690 6.722 232,323 -0.05(-0.73%)
Nov 23, 2012 6.789 6.789 6.744 6.771 154,015 +0.02(+0.27%)
Nov 21, 2012 6.775 6.784 6.731 6.753 318,185 +0.01(+0.13%)
Nov 20, 2012 6.731 6.748 6.636 6.744 346,801 +0.03(+0.40%)
Nov 19, 2012 6.717 6.726 6.681 6.717 242,287 +0.06(+0.87%)
Nov 16, 2012 6.497 6.672 6.480 6.659 371,539 +0.22(+3.41%)
Nov 15, 2012 6.515 6.592 6.233 6.439 670,891 -0.08(-1.17%)
Nov 14, 2012 6.695 6.695 6.448 6.515 537,163 -0.17(-2.61%)
Nov 13, 2012 6.708 6.726 6.663 6.690 371,097 -0.00(-0.02%)
Nov 12, 2012 6.665 6.709 6.665 6.692 259,028 +0.04(+0.54%)
Nov 09, 2012 6.692 6.705 6.652 6.656 310,703 -0.04(-0.60%)
Nov 08, 2012 6.718 6.732 6.696 6.696 276,627 -0.04(-0.66%)
Nov 07, 2012 6.705 6.763 6.700 6.741 208,191 +0.01(+0.20%)
Nov 06, 2012 6.692 6.758 6.683 6.727 267,040 +0.02(+0.27%)
Nov 05, 2012 6.741 6.758 6.700 6.709 258,592 -0.05(-0.73%)
Nov 02, 2012 6.754 6.821 6.732 6.758 201,386 -0.01(-0.13%)
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.