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 +0.15 (+1.17%)
Official Closing 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 31, 2008 4.103 4.103 3.995 4.040 236,075 +0.09(+2.15%)
Oct 30, 2008 4.080 4.084 3.921 3.955 240,331 -0.01(-0.19%)
Oct 29, 2008 3.921 3.969 3.888 3.962 287,163 +0.03(+0.85%)
Oct 28, 2008 3.881 3.929 3.840 3.929 225,658 +0.06(+1.53%)
Oct 27, 2008 3.844 3.881 3.796 3.870 193,701 +0.00(+0.10%)
Oct 24, 2008 3.748 3.884 3.737 3.866 274,487 -0.03(-0.85%)
Oct 23, 2008 3.988 3.988 3.866 3.899 263,423 -0.01(-0.38%)
Oct 22, 2008 4.010 4.047 3.887 3.914 160,216 -0.10(-2.40%)
Oct 21, 2008 4.062 4.066 3.981 4.010 354,226 -0.06(-1.36%)
Oct 20, 2008 4.010 4.184 3.981 4.066 280,602 +0.10(+2.42%)
Oct 17, 2008 3.692 3.969 3.592 3.969 314,774 +0.16(+4.17%)
Oct 16, 2008 3.807 3.862 3.718 3.811 350,102 -0.00(-0.10%)
Oct 15, 2008 4.158 4.165 3.814 3.814 295,483 -0.36(-8.67%)
Oct 14, 2008 4.250 4.372 4.136 4.176 425,696 +0.01(+0.36%)
Oct 13, 2008 3.770 4.228 3.615 4.162 785,250 +0.74(+21.73%)
Oct 10, 2008 2.994 3.419 2.861 3.419 922,817 +0.03(+0.98%)
Oct 09, 2008 3.751 3.762 3.297 3.385 487,150 -0.18(-5.08%)
Oct 08, 2008 3.537 3.759 3.441 3.567 496,601 -0.25(-6.49%)
Oct 07, 2008 4.017 4.066 3.703 3.814 334,464 -0.19(-4.80%)
Oct 06, 2008 4.158 4.176 3.844 4.006 399,971 -0.22(-5.16%)
Oct 03, 2008 4.213 4.250 4.151 4.224 250,745 +0.09(+2.24%)
Oct 02, 2008 4.213 4.228 4.132 4.132 165,329 -0.07(-1.67%)
Oct 01, 2008 4.110 4.250 4.095 4.202 221,423 +0.14(+3.36%)
Sep 30, 2008 4.066 4.125 3.966 4.066 636,792 +0.14(+3.48%)
Sep 29, 2008 4.309 4.313 3.896 3.929 358,671 -0.48(-10.90%)
Sep 26, 2008 4.417 4.450 4.332 4.409 0 -0.25(-5.32%)
Sep 25, 2008 4.649 4.690 4.620 4.657 307,602 -0.05(-1.10%)
Sep 24, 2008 4.620 4.709 4.594 4.709 428,256 +0.09(+1.92%)
Sep 23, 2008 4.683 4.749 4.613 4.620 327,288 -0.14(-2.87%)
Sep 22, 2008 4.805 4.864 4.720 4.757 240,753 -0.25(-4.95%)
Sep 19, 2008 5.119 5.119 4.690 5.004 0 +0.66(+15.14%)
Sep 18, 2008 4.143 4.461 4.143 4.346 511,617 +0.01(+0.17%)
Sep 17, 2008 4.657 4.734 4.317 4.339 968,256 -0.43(-9.06%)
Sep 16, 2008 4.820 4.842 4.749 4.771 417,998 -0.22(-4.37%)
Sep 15, 2008 5.045 5.056 4.967 4.990 254,392 -0.16(-3.16%)
Sep 12, 2008 5.115 5.156 5.111 5.152 98,283 -0.02(-0.43%)
Sep 11, 2008 5.167 5.197 5.145 5.174 267,985 -0.10(-1.82%)
Sep 10, 2008 5.267 5.318 5.262 5.270 202,145 -0.03(-0.63%)
Sep 09, 2008 5.322 5.326 5.274 5.304 113,692 -0.03(-0.55%)
Sep 08, 2008 5.426 5.429 5.304 5.333 163,089 -0.01(-0.21%)
Sep 05, 2008 5.326 5.363 5.322 5.344 0 -0.00(-0.07%)
Sep 04, 2008 5.341 5.378 5.326 5.348 103,773 -0.06(-1.09%)
Sep 03, 2008 5.370 5.407 5.359 5.407 126,500 -0.00(-0.07%)
Sep 02, 2008 5.355 5.411 5.355 5.411 195,541 +0.05(+0.90%)
Aug 29, 2008 5.370 5.370 5.326 5.363 118,251 +0.01(+0.21%)
Aug 28, 2008 5.296 5.352 5.296 5.352 143,492 +0.06(+1.05%)
Aug 27, 2008 5.307 5.318 5.289 5.296 105,445 -0.02(-0.42%)
Aug 26, 2008 5.300 5.322 5.282 5.318 157,624 +0.01(+0.28%)
Aug 25, 2008 5.248 5.318 5.248 5.304 265,423 +0.00(+0.00%)
Aug 22, 2008 5.219 5.307 5.211 5.304 188,290 +0.10(+1.99%)
Aug 21, 2008 5.215 5.241 5.111 5.200 280,163 -0.07(-1.33%)
Aug 20, 2008 5.270 5.304 5.270 5.270 82,333 -0.01(-0.14%)
Aug 19, 2008 5.285 5.293 5.274 5.278 70,287 -0.01(-0.21%)
Aug 18, 2008 5.285 5.337 5.285 5.289 137,929 -0.02(-0.42%)
Aug 15, 2008 5.326 5.335 5.296 5.311 0 -0.03(-0.62%)
Aug 14, 2008 5.300 5.359 5.300 5.344 147,434 +0.01(+0.21%)
Aug 13, 2008 5.311 5.359 5.304 5.333 135,453 -0.06(-1.16%)
Aug 12, 2008 5.392 5.396 5.359 5.396 123,199 -0.01(-0.14%)
Aug 11, 2008 5.370 5.411 5.367 5.403 118,429 +0.06(+1.04%)
Aug 08, 2008 5.307 5.348 5.307 5.348 56,472 +0.02(+0.35%)
Aug 07, 2008 5.363 5.367 5.296 5.330 97,974 -0.05(-0.96%)
Aug 06, 2008 5.411 5.433 5.378 5.381 83,559 -0.04(-0.75%)
Aug 05, 2008 5.378 5.429 5.378 5.422 99,988 +0.04(+0.82%)
Aug 04, 2008 5.367 5.403 5.367 5.378 60,804 -0.02(-0.41%)
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.