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, 2017 8.577 8.583 8.535 8.559 112,393 +0.01(+0.07%)
Oct 30, 2017 8.607 8.607 8.553 8.553 131,418 -0.06(-0.69%)
Oct 27, 2017 8.547 8.613 8.523 8.613 189,169 +0.07(+0.84%)
Oct 26, 2017 8.529 8.559 8.505 8.541 194,732 +0.00(+0.00%)
Oct 25, 2017 8.535 8.553 8.517 8.541 220,513 -0.01(-0.14%)
Oct 24, 2017 8.535 8.559 8.511 8.553 111,997 +0.04(+0.49%)
Oct 23, 2017 8.499 8.547 8.499 8.511 159,359 -0.01(-0.14%)
Oct 20, 2017 8.493 8.529 8.451 8.523 155,776 +0.04(+0.49%)
Oct 19, 2017 8.469 8.493 8.461 8.481 128,261 +0.01(+0.14%)
Oct 18, 2017 8.469 8.493 8.457 8.469 93,111 -0.01(-0.07%)
Oct 17, 2017 8.487 8.511 8.475 8.475 156,012 -0.04(-0.42%)
Oct 16, 2017 8.535 8.535 8.493 8.511 94,881 -0.01(-0.14%)
Oct 13, 2017 8.523 8.535 8.512 8.523 84,236 +0.02(+0.29%)
Oct 12, 2017 8.505 8.540 8.493 8.499 98,475 -0.03(-0.35%)
Oct 11, 2017 8.505 8.552 8.496 8.528 162,716 +0.04(+0.49%)
Oct 10, 2017 8.516 8.516 8.487 8.487 131,529 -0.03(-0.35%)
Oct 09, 2017 8.481 8.516 8.475 8.516 123,167 +0.03(+0.35%)
Oct 06, 2017 8.487 8.516 8.445 8.487 196,439 -0.02(-0.21%)
Oct 05, 2017 8.505 8.511 8.469 8.505 219,421 +0.02(+0.28%)
Oct 04, 2017 8.546 8.558 8.481 8.481 180,333 -0.08(-0.90%)
Oct 03, 2017 8.564 8.570 8.546 8.558 199,981 +0.01(+0.07%)
Oct 02, 2017 8.534 8.558 8.516 8.552 144,189 +0.00(+0.00%)
Sep 29, 2017 8.564 8.564 8.499 8.552 331,775 +0.01(+0.07%)
Sep 28, 2017 8.445 8.546 8.445 8.546 326,407 +0.10(+1.13%)
Sep 27, 2017 8.433 8.469 8.433 8.451 272,110 +0.04(+0.42%)
Sep 26, 2017 8.409 8.439 8.382 8.415 171,543 -0.01(-0.07%)
Sep 25, 2017 8.397 8.421 8.379 8.421 385,971 +0.01(+0.14%)
Sep 22, 2017 8.320 8.427 8.320 8.409 314,342 +0.08(+1.00%)
Sep 21, 2017 8.302 8.338 8.272 8.326 272,125 +0.00(+0.00%)
Sep 20, 2017 8.272 8.332 8.252 8.326 608,068 +0.05(+0.65%)
Sep 19, 2017 8.242 8.272 8.231 8.272 469,109 +0.03(+0.36%)
Sep 18, 2017 8.314 8.319 8.242 8.242 288,399 -0.05(-0.65%)
Sep 15, 2017 8.314 8.338 8.284 8.296 136,707 -0.02(-0.21%)
Sep 14, 2017 8.332 8.344 8.296 8.314 138,156 -0.02(-0.21%)
Sep 13, 2017 8.290 8.337 8.290 8.331 211,062 +0.04(+0.50%)
Sep 12, 2017 8.349 8.349 8.290 8.290 195,358 -0.06(-0.71%)
Sep 11, 2017 8.325 8.361 8.302 8.349 190,267 +0.05(+0.57%)
Sep 08, 2017 8.313 8.331 8.302 8.302 137,362 -0.02(-0.28%)
Sep 07, 2017 8.308 8.355 8.308 8.325 118,963 +0.03(+0.36%)
Sep 06, 2017 8.331 8.337 8.284 8.296 222,518 -0.02(-0.21%)
Sep 05, 2017 8.373 8.373 8.284 8.313 191,409 -0.06(-0.71%)
Sep 01, 2017 8.343 8.385 8.343 8.373 218,921 +0.01(+0.14%)
Aug 31, 2017 8.296 8.361 8.296 8.361 292,542 +0.07(+0.79%)
Aug 30, 2017 8.349 8.361 8.284 8.296 278,475 -0.05(-0.64%)
Aug 29, 2017 8.337 8.355 8.337 8.349 134,848 +0.00(+0.00%)
Aug 28, 2017 8.343 8.349 8.319 8.349 183,325 +0.01(+0.07%)
Aug 25, 2017 8.343 8.343 8.331 8.343 91,512 +0.01(+0.14%)
Aug 24, 2017 8.331 8.355 8.331 8.331 173,536 -0.01(-0.07%)
Aug 23, 2017 8.337 8.343 8.308 8.337 185,029 -0.01(-0.14%)
Aug 22, 2017 8.355 8.355 8.319 8.349 126,169 +0.02(+0.28%)
Aug 21, 2017 8.319 8.343 8.313 8.325 232,426 +0.01(+0.14%)
Aug 18, 2017 8.313 8.331 8.296 8.313 234,858 -0.02(-0.21%)
Aug 17, 2017 8.308 8.373 8.308 8.331 346,887 +0.01(+0.07%)
Aug 16, 2017 8.349 8.373 8.319 8.325 134,598 -0.03(-0.35%)
Aug 15, 2017 8.325 8.367 8.319 8.355 407,620 +0.05(+0.57%)
Aug 14, 2017 8.290 8.343 8.290 8.308 257,326 +0.02(+0.29%)
Aug 11, 2017 8.153 8.302 8.153 8.284 354,912 +0.05(+0.66%)
Aug 10, 2017 8.312 8.312 8.224 8.230 279,049 -0.09(-1.13%)
Aug 09, 2017 8.342 8.348 8.295 8.324 398,222 -0.03(-0.35%)
Aug 08, 2017 8.336 8.401 8.334 8.354 265,180 +0.01(+0.14%)
Aug 07, 2017 8.354 8.366 8.324 8.342 343,929 -0.01(-0.14%)
Aug 04, 2017 8.324 8.324 8.324 8.354 166,664 +0.02(+0.28%)
Aug 03, 2017 8.354 8.377 8.312 8.330 325,250 -0.03(-0.35%)
Aug 02, 2017 8.389 8.413 8.324 8.360 1,190,107 -0.09(-1.12%)
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.