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 (%)
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.