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 31, 2014 6.913 6.933 6.907 6.907 151,085 -0.01(-0.07%)
Oct 30, 2014 6.902 6.928 6.892 6.913 114,919 +0.01(+0.15%)
Oct 29, 2014 6.928 6.948 6.902 6.902 140,531 -0.04(-0.58%)
Oct 28, 2014 6.943 6.963 6.943 6.943 232,499 -0.02(-0.22%)
Oct 27, 2014 6.978 6.983 6.948 6.958 214,119 -0.03(-0.36%)
Oct 24, 2014 6.918 6.998 6.918 6.983 149,542 +0.05(+0.73%)
Oct 23, 2014 6.923 6.971 6.916 6.933 272,093 +0.03(+0.36%)
Oct 22, 2014 6.953 6.963 6.907 6.907 283,479 -0.06(-0.87%)
Oct 21, 2014 6.968 6.973 6.944 6.968 255,551 +0.03(+0.43%)
Oct 20, 2014 6.872 6.943 6.892 6.938 118,959 +0.05(+0.66%)
Oct 17, 2014 6.857 6.958 6.827 6.892 701,588 +0.05(+0.66%)
Oct 16, 2014 6.651 6.852 6.636 6.847 365,368 +0.17(+2.48%)
Oct 15, 2014 6.787 6.807 6.656 6.681 401,143 -0.14(-2.06%)
Oct 14, 2014 6.867 6.888 6.822 6.822 272,039 -0.07(-0.95%)
Oct 13, 2014 6.983 6.983 6.887 6.887 194,962 -0.08(-1.15%)
Oct 10, 2014 6.963 6.968 6.933 6.968 202,656 +0.00(+0.05%)
Oct 09, 2014 6.974 6.989 6.949 6.964 242,323 -0.03(-0.43%)
Oct 08, 2014 6.984 7.014 6.966 6.994 245,537 -0.02(-0.29%)
Oct 07, 2014 7.009 7.014 6.979 7.014 216,800 +0.01(+0.14%)
Oct 06, 2014 7.019 7.019 6.989 7.004 137,663 +0.00(+0.00%)
Oct 03, 2014 6.964 7.009 6.964 7.004 222,503 +0.05(+0.65%)
Oct 02, 2014 7.009 7.024 6.954 6.959 213,942 -0.07(-1.00%)
Oct 01, 2014 7.034 7.034 7.002 7.029 258,122 -0.00(-0.07%)
Sep 30, 2014 6.994 7.034 6.980 7.034 354,533 +0.04(+0.57%)
Sep 29, 2014 6.964 6.994 6.954 6.994 277,315 -0.00(-0.07%)
Sep 26, 2014 6.999 7.007 6.964 6.999 305,124 +0.00(+0.00%)
Sep 25, 2014 6.984 7.004 6.959 6.999 290,331 -0.01(-0.14%)
Sep 24, 2014 6.964 7.034 6.964 7.009 364,975 +0.04(+0.50%)
Sep 23, 2014 6.979 7.009 6.969 6.974 156,673 -0.01(-0.07%)
Sep 22, 2014 7.029 7.029 6.979 6.979 186,600 -0.05(-0.71%)
Sep 19, 2014 7.044 7.059 7.029 7.029 118,556 +0.00(+0.00%)
Sep 18, 2014 7.054 7.054 6.989 7.029 232,249 -0.03(-0.35%)
Sep 17, 2014 7.049 7.081 7.029 7.054 393,568 +0.00(+0.07%)
Sep 16, 2014 7.009 7.049 6.999 7.049 388,601 +0.02(+0.21%)
Sep 15, 2014 7.024 7.034 6.979 7.034 335,153 +0.03(+0.45%)
Sep 12, 2014 7.004 7.009 6.989 7.002 189,598 +0.01(+0.12%)
Sep 11, 2014 7.014 7.014 6.979 6.994 367,578 -0.02(-0.29%)
Sep 10, 2014 7.014 7.034 6.989 7.014 442,212 -0.01(-0.14%)
Sep 09, 2014 7.044 7.056 7.009 7.024 251,456 -0.03(-0.42%)
Sep 08, 2014 7.044 7.067 7.044 7.054 138,816 -0.00(-0.07%)
Sep 05, 2014 7.089 7.094 7.044 7.059 313,066 -0.05(-0.70%)
Sep 04, 2014 7.129 7.119 7.085 7.109 172,108 -0.01(-0.14%)
Sep 03, 2014 7.124 7.124 7.094 7.119 169,446 -0.00(-0.07%)
Sep 02, 2014 7.084 7.119 7.064 7.124 240,685 +0.02(+0.35%)
Aug 29, 2014 7.144 7.099 7.099 7.099 183,604 -0.03(-0.42%)
Aug 28, 2014 7.124 7.129 7.084 7.129 205,796 +0.02(+0.35%)
Aug 27, 2014 7.064 7.091 7.064 7.104 306,817 +0.04(+0.63%)
Aug 26, 2014 7.069 7.069 7.044 7.059 289,691 +0.00(+0.07%)
Aug 25, 2014 7.069 7.089 7.039 7.054 178,400 -0.01(-0.14%)
Aug 22, 2014 7.079 7.094 7.049 7.064 248,678 -0.03(-0.42%)
Aug 21, 2014 7.104 7.119 7.084 7.094 246,876 -0.01(-0.14%)
Aug 20, 2014 7.094 7.114 7.094 7.104 134,843 +0.00(+0.07%)
Aug 19, 2014 7.094 7.109 7.084 7.099 110,130 +0.00(+0.07%)
Aug 18, 2014 7.099 7.109 7.079 7.094 225,233 +0.02(+0.28%)
Aug 15, 2014 7.059 7.109 7.054 7.074 188,391 +0.02(+0.28%)
Aug 14, 2014 7.039 7.074 7.039 7.054 129,543 +0.01(+0.21%)
Aug 13, 2014 7.064 7.064 7.039 7.039 261,160 -0.02(-0.35%)
Aug 12, 2014 7.054 7.069 7.044 7.064 185,140 +0.01(+0.21%)
Aug 11, 2014 7.039 7.064 7.034 7.049 190,893 +0.01(+0.14%)
Aug 08, 2014 7.029 7.054 7.000 7.039 317,053 +0.04(+0.57%)
Aug 07, 2014 7.044 7.054 6.990 7.000 422,470 -0.04(-0.56%)
Aug 06, 2014 7.049 7.059 7.039 7.039 356,589 -0.02(-0.35%)
Aug 05, 2014 7.064 7.084 7.049 7.064 693,147 +0.00(+0.00%)
Aug 04, 2014 7.089 7.133 7.059 7.064 353,283 -0.02(-0.28%)
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.