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 )

13.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 6.891 6.924 6.883 6.894 186,922 +0.01(+0.21%)
Oct 28, 2004 6.957 6.957 6.876 6.880 143,370 -0.04(-0.64%)
Oct 27, 2004 7.005 7.005 6.905 6.924 182,053 -0.05(-0.69%)
Oct 26, 2004 7.031 7.031 6.954 6.972 204,505 -0.03(-0.47%)
Oct 25, 2004 7.039 7.039 6.968 7.005 167,175 +0.00(+0.00%)
Oct 22, 2004 7.083 7.094 6.990 7.005 206,399 -0.06(-0.84%)
Oct 21, 2004 7.087 7.116 7.046 7.064 147,428 -0.04(-0.57%)
Oct 20, 2004 7.120 7.120 7.079 7.105 219,113 +0.00(+0.05%)
Oct 19, 2004 7.124 7.131 7.094 7.101 129,033 -0.01(-0.10%)
Oct 18, 2004 7.112 7.120 7.101 7.109 73,578 -0.00(-0.05%)
Oct 15, 2004 7.105 7.112 7.083 7.112 168,798 +0.01(+0.10%)
Oct 14, 2004 7.120 7.124 7.094 7.105 135,796 +0.02(+0.31%)
Oct 13, 2004 7.161 7.161 7.079 7.083 115,778 -0.06(-0.83%)
Oct 12, 2004 7.179 7.179 7.138 7.142 163,929 -0.02(-0.26%)
Oct 11, 2004 7.175 7.179 7.161 7.161 63,028 +0.00(+0.00%)
Oct 08, 2004 7.175 7.179 7.161 7.161 83,858 -0.00(-0.05%)
Oct 07, 2004 7.175 7.179 7.149 7.164 126,057 -0.01(-0.10%)
Oct 06, 2004 7.175 7.175 7.138 7.172 120,647 +0.00(+0.05%)
Oct 05, 2004 7.179 7.183 7.138 7.168 132,279 +0.02(+0.31%)
Oct 04, 2004 7.183 7.190 7.146 7.146 116,048 +0.00(+0.00%)
Oct 01, 2004 7.179 7.183 7.146 7.146 146,616 -0.01(-0.16%)
Sep 30, 2004 7.172 7.183 7.153 7.157 85,751 +0.02(+0.26%)
Sep 29, 2004 7.153 7.153 7.120 7.138 133,091 +0.02(+0.26%)
Sep 28, 2004 7.146 7.157 7.090 7.120 167,986 -0.02(-0.26%)
Sep 27, 2004 7.112 7.142 7.105 7.138 108,745 +0.03(+0.47%)
Sep 24, 2004 7.120 7.120 7.072 7.105 144,993 +0.01(+0.16%)
Sep 23, 2004 7.149 7.149 7.087 7.094 183,946 -0.04(-0.57%)
Sep 22, 2004 7.179 7.183 7.120 7.135 263,477 -0.02(-0.31%)
Sep 21, 2004 7.186 7.186 7.153 7.157 298,643 -0.01(-0.10%)
Sep 20, 2004 7.164 7.183 7.146 7.164 169,068 +0.02(+0.26%)
Sep 17, 2004 7.164 7.164 7.120 7.146 201,800 +0.00(+0.00%)
Sep 16, 2004 7.179 7.179 7.138 7.146 114,696 -0.01(-0.16%)
Sep 15, 2004 7.194 7.194 7.138 7.157 165,011 -0.01(-0.21%)
Sep 14, 2004 7.201 7.201 7.146 7.172 127,139 +0.00(+0.05%)
Sep 13, 2004 7.227 7.227 7.164 7.168 159,601 -0.01(-0.21%)
Sep 10, 2004 7.183 7.190 7.157 7.183 122,000 +0.01(+0.10%)
Sep 09, 2004 7.220 7.242 7.175 7.175 187,193 -0.03(-0.41%)
Sep 08, 2004 7.201 7.220 7.183 7.205 150,403 +0.03(+0.46%)
Sep 07, 2004 7.205 7.220 7.157 7.172 141,206 -0.03(-0.41%)
Sep 03, 2004 7.205 7.209 7.179 7.201 50,585 +0.01(+0.15%)
Sep 02, 2004 7.183 7.205 7.183 7.190 68,439 -0.01(-0.10%)
Sep 01, 2004 7.201 7.209 7.179 7.198 150,674 +0.01(+0.15%)
Aug 31, 2004 7.212 7.220 7.175 7.186 129,844 -0.03(-0.36%)
Aug 30, 2004 7.209 7.212 7.190 7.212 90,891 +0.01(+0.10%)
Aug 27, 2004 7.212 7.216 7.157 7.205 173,938 +0.01(+0.15%)
Aug 26, 2004 7.183 7.205 7.157 7.194 159,871 +0.01(+0.21%)
Aug 25, 2004 7.201 7.220 7.172 7.179 172,044 +0.02(+0.26%)
Aug 24, 2004 7.175 7.220 7.161 7.161 141,476 -0.01(-0.15%)
Aug 23, 2004 7.238 7.238 7.157 7.172 271,321 -0.01(-0.10%)
Aug 20, 2004 7.090 7.179 7.087 7.179 110,368 +0.05(+0.67%)
Aug 19, 2004 7.190 7.198 7.101 7.131 271,862 -0.04(-0.57%)
Aug 18, 2004 7.220 7.220 7.149 7.172 186,922 -0.02(-0.26%)
Aug 17, 2004 7.227 7.234 7.157 7.190 229,663 -0.01(-0.15%)
Aug 16, 2004 7.201 7.234 7.190 7.201 99,547 +0.01(+0.10%)
Aug 13, 2004 7.242 7.249 7.157 7.194 221,277 -0.01(-0.10%)
Aug 12, 2004 7.238 7.246 7.179 7.201 165,552 -0.03(-0.46%)
Aug 11, 2004 7.257 7.257 7.216 7.234 81,694 +0.01(+0.20%)
Aug 10, 2004 7.260 7.271 7.212 7.220 112,802 -0.01(-0.20%)
Aug 09, 2004 7.290 7.294 7.186 7.234 146,075 -0.01(-0.15%)
Aug 06, 2004 7.260 7.264 7.186 7.246 112,532 -0.01(-0.20%)
Aug 05, 2004 7.268 7.268 7.179 7.260 146,075 +0.02(+0.31%)
Aug 04, 2004 7.286 7.286 7.209 7.238 111,179 -0.03(-0.36%)
Aug 03, 2004 7.275 7.301 7.257 7.264 131,197 +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.