Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.889 6.923 6.882 6.893 186,961 +0.01(+0.21%)
Oct 28, 2004 6.956 6.956 6.874 6.878 143,400 -0.04(-0.64%)
Oct 27, 2004 7.004 7.004 6.904 6.923 182,091 -0.05(-0.69%)
Oct 26, 2004 7.030 7.030 6.952 6.971 204,548 -0.03(-0.47%)
Oct 25, 2004 7.037 7.037 6.967 7.004 167,210 +0.00(+0.00%)
Oct 22, 2004 7.081 7.093 6.989 7.004 206,442 -0.06(-0.84%)
Oct 21, 2004 7.085 7.115 7.044 7.063 147,458 -0.04(-0.57%)
Oct 20, 2004 7.118 7.118 7.078 7.104 219,159 +0.00(+0.05%)
Oct 19, 2004 7.122 7.129 7.093 7.100 129,060 -0.01(-0.10%)
Oct 18, 2004 7.111 7.118 7.100 7.107 73,594 -0.00(-0.05%)
Oct 15, 2004 7.104 7.111 7.081 7.111 168,833 +0.01(+0.10%)
Oct 14, 2004 7.118 7.122 7.093 7.104 135,824 +0.02(+0.31%)
Oct 13, 2004 7.159 7.159 7.078 7.081 115,802 -0.06(-0.83%)
Oct 12, 2004 7.178 7.178 7.137 7.141 163,963 -0.02(-0.26%)
Oct 11, 2004 7.174 7.178 7.159 7.159 63,042 +0.00(+0.00%)
Oct 08, 2004 7.174 7.178 7.159 7.159 83,875 -0.00(-0.05%)
Oct 07, 2004 7.174 7.178 7.148 7.163 126,084 -0.01(-0.10%)
Oct 06, 2004 7.174 7.174 7.137 7.170 120,672 +0.00(+0.05%)
Oct 05, 2004 7.178 7.181 7.137 7.166 132,307 +0.02(+0.31%)
Oct 04, 2004 7.181 7.189 7.144 7.144 116,073 +0.00(+0.00%)
Oct 01, 2004 7.178 7.181 7.144 7.144 146,647 -0.01(-0.15%)
Sep 30, 2004 7.170 7.181 7.152 7.155 85,769 +0.02(+0.26%)
Sep 29, 2004 7.152 7.152 7.118 7.137 133,118 +0.02(+0.26%)
Sep 28, 2004 7.144 7.155 7.089 7.118 168,022 -0.02(-0.26%)
Sep 27, 2004 7.111 7.141 7.104 7.137 108,767 +0.03(+0.47%)
Sep 24, 2004 7.118 7.118 7.070 7.104 145,023 +0.01(+0.16%)
Sep 23, 2004 7.148 7.148 7.085 7.093 183,985 -0.04(-0.57%)
Sep 22, 2004 7.178 7.181 7.118 7.133 263,532 -0.02(-0.31%)
Sep 21, 2004 7.185 7.185 7.152 7.155 298,705 -0.01(-0.10%)
Sep 20, 2004 7.163 7.181 7.144 7.163 169,104 +0.02(+0.26%)
Sep 17, 2004 7.163 7.163 7.118 7.144 201,842 +0.00(+0.00%)
Sep 16, 2004 7.178 7.178 7.137 7.144 114,720 -0.01(-0.15%)
Sep 15, 2004 7.192 7.192 7.137 7.155 165,045 -0.01(-0.21%)
Sep 14, 2004 7.200 7.200 7.144 7.170 127,166 +0.00(+0.05%)
Sep 13, 2004 7.226 7.226 7.163 7.166 159,634 -0.01(-0.21%)
Sep 10, 2004 7.181 7.189 7.155 7.181 122,025 +0.01(+0.10%)
Sep 09, 2004 7.218 7.240 7.174 7.174 187,232 -0.03(-0.41%)
Sep 08, 2004 7.200 7.218 7.181 7.203 150,435 +0.03(+0.46%)
Sep 07, 2004 7.203 7.218 7.155 7.170 141,235 -0.03(-0.41%)
Sep 03, 2004 7.203 7.207 7.178 7.200 50,596 +0.01(+0.15%)
Sep 02, 2004 7.181 7.203 7.181 7.189 68,453 -0.01(-0.10%)
Sep 01, 2004 7.200 7.207 7.178 7.196 150,705 +0.01(+0.15%)
Aug 31, 2004 7.211 7.218 7.174 7.185 129,872 -0.03(-0.36%)
Aug 30, 2004 7.207 7.211 7.189 7.211 90,910 +0.01(+0.10%)
Aug 27, 2004 7.211 7.214 7.155 7.203 173,974 +0.01(+0.15%)
Aug 26, 2004 7.181 7.203 7.155 7.192 159,905 +0.01(+0.21%)
Aug 25, 2004 7.200 7.218 7.170 7.178 172,080 +0.02(+0.26%)
Aug 24, 2004 7.174 7.218 7.159 7.159 141,506 -0.01(-0.15%)
Aug 23, 2004 7.237 7.237 7.155 7.170 271,378 -0.01(-0.10%)
Aug 20, 2004 7.089 7.178 7.085 7.178 110,391 +0.05(+0.67%)
Aug 19, 2004 7.189 7.196 7.100 7.129 271,919 -0.04(-0.57%)
Aug 18, 2004 7.218 7.218 7.148 7.170 186,961 -0.02(-0.26%)
Aug 17, 2004 7.226 7.233 7.155 7.189 229,711 -0.01(-0.15%)
Aug 16, 2004 7.200 7.233 7.189 7.200 99,568 +0.01(+0.10%)
Aug 13, 2004 7.240 7.248 7.155 7.192 221,323 -0.01(-0.10%)
Aug 12, 2004 7.237 7.244 7.178 7.200 165,586 -0.03(-0.46%)
Aug 11, 2004 7.255 7.255 7.214 7.233 81,711 +0.01(+0.20%)
Aug 10, 2004 7.259 7.270 7.211 7.218 112,826 -0.01(-0.20%)
Aug 09, 2004 7.288 7.292 7.185 7.233 146,106 -0.01(-0.15%)
Aug 06, 2004 7.259 7.263 7.185 7.244 112,555 -0.01(-0.20%)
Aug 05, 2004 7.266 7.266 7.178 7.259 146,106 +0.02(+0.31%)
Aug 04, 2004 7.285 7.285 7.207 7.237 111,203 -0.03(-0.36%)
Aug 03, 2004 7.274 7.299 7.255 7.263 131,224 +0.01(+0.15%)
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.