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 )

13.13 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.540 3.540 3.447 3.485 273,614 +0.07(+2.15%)
Oct 30, 2008 3.521 3.524 3.383 3.412 278,546 -0.01(-0.19%)
Oct 29, 2008 3.383 3.425 3.355 3.418 332,826 +0.03(+0.85%)
Oct 28, 2008 3.348 3.390 3.313 3.390 261,540 +0.05(+1.53%)
Oct 27, 2008 3.316 3.348 3.275 3.339 224,502 +0.00(+0.10%)
Oct 24, 2008 3.234 3.352 3.224 3.336 318,134 -0.03(-0.85%)
Oct 23, 2008 3.441 3.441 3.336 3.364 305,311 -0.01(-0.38%)
Oct 22, 2008 3.460 3.492 3.353 3.377 185,692 -0.08(-2.40%)
Oct 21, 2008 3.505 3.508 3.434 3.460 410,552 -0.05(-1.36%)
Oct 20, 2008 3.460 3.610 3.434 3.508 325,221 +0.08(+2.42%)
Oct 17, 2008 3.186 3.425 3.100 3.425 364,828 +0.14(+4.17%)
Oct 16, 2008 3.285 3.332 3.208 3.288 405,773 -0.00(-0.10%)
Oct 15, 2008 3.587 3.594 3.291 3.291 342,469 -0.31(-8.67%)
Oct 14, 2008 3.667 3.772 3.568 3.603 493,387 +0.01(+0.36%)
Oct 13, 2008 3.253 3.648 3.119 3.591 910,114 +0.64(+21.73%)
Oct 10, 2008 2.583 2.950 2.468 2.950 1,069,556 +0.07(+2.38%)
Oct 09, 2008 3.193 3.202 2.806 2.881 572,424 -0.15(-5.08%)
Oct 08, 2008 3.010 3.199 2.928 3.035 583,530 -0.21(-6.49%)
Oct 07, 2008 3.419 3.460 3.152 3.246 393,011 -0.16(-4.80%)
Oct 06, 2008 3.539 3.554 3.271 3.410 469,984 -0.19(-5.16%)
Oct 03, 2008 3.586 3.617 3.532 3.595 294,637 +0.08(+2.24%)
Oct 02, 2008 3.586 3.598 3.517 3.517 194,270 -0.06(-1.67%)
Oct 01, 2008 3.498 3.617 3.485 3.576 260,183 +0.12(+3.36%)
Sep 30, 2008 3.460 3.510 3.375 3.460 748,261 +0.12(+3.48%)
Sep 29, 2008 3.667 3.671 3.315 3.344 421,456 -0.41(-10.90%)
Sep 26, 2008 3.759 3.787 3.686 3.752 0 -0.21(-5.32%)
Sep 25, 2008 3.957 3.991 3.932 3.963 361,447 -0.04(-1.10%)
Sep 24, 2008 3.932 4.007 3.910 4.007 503,221 +0.08(+1.92%)
Sep 23, 2008 3.985 4.042 3.925 3.932 384,579 -0.12(-2.87%)
Sep 22, 2008 4.089 4.139 4.017 4.048 282,896 -0.21(-4.95%)
Sep 19, 2008 4.356 4.356 3.991 4.259 0 +0.56(+15.14%)
Sep 18, 2008 3.526 3.796 3.526 3.699 601,175 +0.01(+0.17%)
Sep 17, 2008 3.963 4.029 3.674 3.693 1,137,746 -0.37(-9.06%)
Sep 16, 2008 4.102 4.120 4.042 4.061 491,168 -0.19(-4.37%)
Sep 15, 2008 4.293 4.303 4.227 4.246 298,923 -0.14(-3.16%)
Sep 12, 2008 4.353 4.388 4.350 4.385 115,487 -0.02(-0.43%)
Sep 11, 2008 4.397 4.422 4.378 4.404 314,895 -0.04(-0.96%)
Sep 10, 2008 4.443 4.486 4.439 4.446 239,631 -0.03(-0.63%)
Sep 09, 2008 4.490 4.493 4.449 4.474 134,775 -0.02(-0.55%)
Sep 08, 2008 4.577 4.580 4.474 4.499 193,332 -0.01(-0.21%)
Sep 05, 2008 4.493 4.524 4.490 4.508 0 -0.00(-0.07%)
Sep 04, 2008 4.505 4.536 4.493 4.511 123,016 -0.05(-1.09%)
Sep 03, 2008 4.530 4.561 4.521 4.561 149,959 -0.00(-0.07%)
Sep 02, 2008 4.518 4.564 4.518 4.564 231,802 +0.04(+0.90%)
Aug 29, 2008 4.530 4.530 4.493 4.524 140,179 +0.01(+0.21%)
Aug 28, 2008 4.468 4.515 4.468 4.515 170,101 +0.05(+1.05%)
Aug 27, 2008 4.477 4.486 4.462 4.468 124,998 -0.02(-0.42%)
Aug 26, 2008 4.471 4.490 4.455 4.486 186,853 +0.01(+0.28%)
Aug 25, 2008 4.427 4.486 4.427 4.474 314,643 +0.00(+0.00%)
Aug 22, 2008 4.402 4.477 4.396 4.474 223,206 +0.09(+1.99%)
Aug 21, 2008 4.399 4.421 4.312 4.387 332,117 -0.06(-1.33%)
Aug 20, 2008 4.446 4.474 4.446 4.446 97,601 -0.01(-0.14%)
Aug 19, 2008 4.458 4.465 4.449 4.452 83,321 -0.01(-0.21%)
Aug 18, 2008 4.458 4.502 4.458 4.462 163,507 -0.02(-0.42%)
Aug 15, 2008 4.493 4.501 4.468 4.480 0 -0.03(-0.62%)
Aug 14, 2008 4.471 4.521 4.471 4.508 174,774 +0.01(+0.21%)
Aug 13, 2008 4.480 4.521 4.474 4.499 160,572 -0.05(-1.16%)
Aug 12, 2008 4.549 4.552 4.521 4.552 146,045 -0.01(-0.14%)
Aug 11, 2008 4.530 4.564 4.527 4.558 140,391 +0.05(+1.04%)
Aug 08, 2008 4.477 4.511 4.477 4.511 66,944 +0.02(+0.35%)
Aug 07, 2008 4.524 4.527 4.468 4.496 116,143 -0.04(-0.96%)
Aug 06, 2008 4.564 4.583 4.536 4.540 99,054 -0.03(-0.75%)
Aug 05, 2008 4.536 4.580 4.536 4.574 118,529 +0.04(+0.82%)
Aug 04, 2008 4.527 4.558 4.527 4.536 72,080 -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.