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 )

13.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2007 6.310 6.336 6.306 6.306 97,554 -0.03(-0.47%)
Oct 30, 2007 6.362 6.362 6.310 6.336 137,755 -0.04(-0.64%)
Oct 29, 2007 6.343 6.377 6.306 6.377 233,434 +0.05(+0.77%)
Oct 26, 2007 6.257 6.347 6.257 6.328 244,690 +0.04(+0.59%)
Oct 25, 2007 6.302 6.321 6.276 6.291 108,274 -0.03(-0.41%)
Oct 24, 2007 6.313 6.343 6.306 6.317 162,144 -0.01(-0.24%)
Oct 23, 2007 6.380 6.380 6.310 6.332 282,479 -0.00(-0.06%)
Oct 22, 2007 6.354 6.362 6.291 6.336 246,298 -0.05(-0.76%)
Oct 19, 2007 6.421 6.433 6.347 6.384 131,591 -0.04(-0.58%)
Oct 18, 2007 6.421 6.458 6.388 6.421 155,712 -0.04(-0.58%)
Oct 17, 2007 6.466 6.593 6.444 6.459 267,471 +0.04(+0.58%)
Oct 16, 2007 6.463 6.463 6.399 6.421 212,529 -0.05(-0.75%)
Oct 15, 2007 6.485 6.485 6.451 6.470 203,417 -0.01(-0.23%)
Oct 12, 2007 6.466 6.485 6.455 6.485 92,194 +0.02(+0.35%)
Oct 11, 2007 6.463 6.463 6.407 6.463 262,379 -0.01(-0.17%)
Oct 10, 2007 6.504 6.504 6.455 6.474 116,583 -0.00(-0.06%)
Oct 09, 2007 6.459 6.492 6.459 6.477 90,854 +0.02(+0.35%)
Oct 08, 2007 6.466 6.474 6.455 6.455 81,206 +0.00(+0.00%)
Oct 05, 2007 6.492 6.500 6.455 6.455 372,798 -0.02(-0.35%)
Oct 04, 2007 6.477 6.496 6.466 6.477 142,311 -0.01(-0.23%)
Oct 03, 2007 6.466 6.496 6.436 6.492 282,747 +0.03(+0.46%)
Oct 02, 2007 6.451 6.474 6.429 6.463 252,730 +0.03(+0.41%)
Oct 01, 2007 6.369 6.440 6.369 6.436 181,976 +0.07(+1.05%)
Sep 28, 2007 6.362 6.407 6.362 6.369 192,308 -0.01(-0.12%)
Sep 27, 2007 6.380 6.399 6.354 6.377 323,752 +0.01(+0.12%)
Sep 26, 2007 6.377 6.440 6.354 6.369 265,595 +0.01(+0.18%)
Sep 25, 2007 6.339 6.369 6.336 6.358 322,680 +0.01(+0.24%)
Sep 24, 2007 6.339 6.358 6.328 6.343 482,680 +0.01(+0.12%)
Sep 21, 2007 6.324 6.336 6.317 6.336 139,363 +0.01(+0.12%)
Sep 20, 2007 6.332 6.347 6.321 6.328 157,317 -0.03(-0.41%)
Sep 19, 2007 6.306 6.354 6.306 6.354 162,680 +0.05(+0.83%)
Sep 18, 2007 6.239 6.302 6.213 6.302 178,760 +0.08(+1.32%)
Sep 17, 2007 6.246 6.268 6.198 6.220 283,015 -0.03(-0.54%)
Sep 14, 2007 6.317 6.321 6.235 6.254 198,325 -0.08(-1.24%)
Sep 13, 2007 6.328 6.343 6.302 6.332 109,882 +0.03(+0.53%)
Sep 12, 2007 6.358 6.358 6.298 6.298 150,352 -0.08(-1.23%)
Sep 11, 2007 6.380 6.388 6.347 6.377 214,137 +0.00(+0.00%)
Sep 10, 2007 6.388 6.388 6.347 6.377 161,876 +0.01(+0.12%)
Sep 07, 2007 6.373 6.384 6.343 6.369 311,156 -0.03(-0.52%)
Sep 06, 2007 6.306 6.410 6.298 6.403 1,029,415 +0.12(+1.90%)
Sep 05, 2007 6.261 6.295 6.254 6.283 116,315 +0.01(+0.12%)
Sep 04, 2007 6.231 6.302 6.224 6.276 442,479 +0.04(+0.72%)
Aug 31, 2007 6.246 6.257 6.205 6.231 149,280 +0.03(+0.48%)
Aug 30, 2007 6.268 6.276 6.201 6.201 186,265 -0.07(-1.07%)
Aug 29, 2007 6.287 6.317 6.250 6.268 135,879 +0.02(+0.30%)
Aug 28, 2007 6.317 6.328 6.239 6.250 148,207 -0.06(-0.95%)
Aug 27, 2007 6.339 6.369 6.246 6.310 176,348 -0.01(-0.12%)
Aug 24, 2007 6.321 6.377 6.291 6.317 203,953 +0.00(+0.06%)
Aug 23, 2007 6.358 6.365 6.276 6.313 147,939 -0.00(-0.06%)
Aug 22, 2007 6.291 6.324 6.235 6.317 175,276 +0.04(+0.71%)
Aug 21, 2007 6.183 6.272 6.145 6.272 112,563 +0.06(+1.02%)
Aug 20, 2007 6.168 6.209 6.052 6.209 474,908 +0.03(+0.54%)
Aug 17, 2007 5.963 6.183 5.899 6.175 372,262 +0.34(+5.75%)
Aug 16, 2007 5.839 5.873 5.269 5.839 1,334,675 -0.11(-1.88%)
Aug 15, 2007 6.056 6.056 5.821 5.951 523,686 -0.20(-3.22%)
Aug 14, 2007 6.231 6.242 6.119 6.149 431,223 -0.09(-1.49%)
Aug 13, 2007 6.224 6.265 6.224 6.242 175,008 -0.05(-0.83%)
Aug 10, 2007 6.343 6.377 6.201 6.295 402,814 -0.09(-1.46%)
Aug 09, 2007 6.448 6.448 6.343 6.388 171,792 -0.08(-1.27%)
Aug 08, 2007 6.324 6.522 6.324 6.470 173,132 +0.13(+2.06%)
Aug 07, 2007 6.250 6.339 6.198 6.339 279,799 +0.07(+1.13%)
Aug 06, 2007 6.369 6.369 6.198 6.268 423,451 -0.11(-1.75%)
Aug 03, 2007 6.410 6.489 6.365 6.380 173,668 -0.11(-1.67%)
Aug 02, 2007 6.556 6.556 6.451 6.489 122,479 +0.01(+0.12%)
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.