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 30, 2020 8.313 8.320 8.284 8.320 233,876 +0.01(+0.09%)
Oct 29, 2020 8.276 8.335 8.247 8.313 441,131 +0.04(+0.53%)
Oct 28, 2020 8.320 8.320 8.225 8.269 394,818 -0.08(-0.97%)
Oct 27, 2020 8.320 8.372 8.306 8.350 106,983 +0.00(+0.00%)
Oct 26, 2020 8.350 8.364 8.298 8.350 131,550 -0.03(-0.35%)
Oct 23, 2020 8.364 8.386 8.350 8.379 189,582 +0.01(+0.18%)
Oct 22, 2020 8.350 8.394 8.350 8.364 309,531 +0.01(+0.09%)
Oct 21, 2020 8.394 8.401 8.350 8.357 202,777 -0.05(-0.61%)
Oct 20, 2020 8.452 8.452 8.401 8.408 542,413 -0.02(-0.26%)
Oct 19, 2020 8.504 8.504 8.401 8.430 191,139 -0.05(-0.61%)
Oct 16, 2020 8.533 8.548 8.482 8.482 115,984 -0.05(-0.60%)
Oct 15, 2020 8.599 8.599 8.511 8.533 93,453 -0.08(-0.94%)
Oct 14, 2020 8.614 8.636 8.592 8.614 105,631 +0.01(+0.08%)
Oct 13, 2020 8.622 8.644 8.578 8.607 125,729 -0.02(-0.25%)
Oct 12, 2020 8.673 8.673 8.607 8.629 207,530 +0.01(+0.08%)
Oct 09, 2020 8.637 8.637 8.593 8.622 113,882 +0.01(+0.17%)
Oct 08, 2020 8.586 8.637 8.586 8.607 67,651 +0.06(+0.68%)
Oct 07, 2020 8.571 8.586 8.549 8.549 140,149 +0.02(+0.26%)
Oct 06, 2020 8.549 8.578 8.520 8.527 74,734 -0.02(-0.26%)
Oct 05, 2020 8.505 8.571 8.505 8.549 97,735 +0.05(+0.60%)
Oct 02, 2020 8.396 8.498 8.382 8.498 122,526 +0.08(+0.95%)
Oct 01, 2020 8.396 8.454 8.396 8.418 75,582 +0.04(+0.43%)
Sep 30, 2020 8.396 8.425 8.381 8.381 196,284 +0.01(+0.17%)
Sep 29, 2020 8.403 8.403 8.367 8.367 222,835 -0.04(-0.43%)
Sep 28, 2020 8.418 8.440 8.389 8.403 157,042 +0.00(+0.00%)
Sep 25, 2020 8.462 8.462 8.403 8.403 113,058 -0.08(-0.95%)
Sep 24, 2020 8.469 8.491 8.411 8.484 124,314 +0.01(+0.09%)
Sep 23, 2020 8.549 8.549 8.462 8.476 84,363 -0.05(-0.60%)
Sep 22, 2020 8.549 8.549 8.505 8.527 85,934 -0.01(-0.09%)
Sep 21, 2020 8.578 8.578 8.498 8.535 69,487 -0.05(-0.59%)
Sep 18, 2020 8.564 8.593 8.564 8.586 111,137 +0.03(+0.34%)
Sep 17, 2020 8.571 8.600 8.556 8.556 99,522 -0.04(-0.51%)
Sep 16, 2020 8.629 8.658 8.600 8.600 176,517 -0.04(-0.42%)
Sep 15, 2020 8.666 8.666 8.600 8.637 74,463 +0.00(+0.00%)
Sep 14, 2020 8.600 8.637 8.578 8.637 98,027 +0.09(+1.01%)
Sep 11, 2020 8.521 8.550 8.492 8.550 122,244 +0.06(+0.68%)
Sep 10, 2020 8.528 8.557 8.485 8.492 143,582 -0.04(-0.51%)
Sep 09, 2020 8.485 8.536 8.456 8.536 267,674 +0.08(+0.94%)
Sep 08, 2020 8.427 8.456 8.391 8.456 132,863 +0.01(+0.09%)
Sep 04, 2020 8.449 8.470 8.369 8.449 105,530 +0.01(+0.17%)
Sep 03, 2020 8.514 8.514 8.412 8.434 212,841 -0.09(-1.02%)
Sep 02, 2020 8.521 8.536 8.478 8.521 224,339 +0.00(+0.00%)
Sep 01, 2020 8.499 8.521 8.470 8.521 102,053 +0.04(+0.43%)
Aug 31, 2020 8.521 8.536 8.485 8.485 128,490 -0.03(-0.34%)
Aug 28, 2020 8.514 8.514 8.485 8.514 102,353 +0.01(+0.17%)
Aug 27, 2020 8.507 8.521 8.485 8.499 175,481 +0.01(+0.17%)
Aug 26, 2020 8.478 8.499 8.470 8.485 270,079 +0.01(+0.17%)
Aug 25, 2020 8.456 8.470 8.437 8.470 103,301 +0.02(+0.26%)
Aug 24, 2020 8.420 8.456 8.405 8.449 66,670 +0.02(+0.26%)
Aug 21, 2020 8.478 8.478 8.358 8.427 195,452 -0.04(-0.51%)
Aug 20, 2020 8.485 8.499 8.463 8.470 216,405 -0.01(-0.09%)
Aug 19, 2020 8.449 8.521 8.436 8.478 242,294 +0.02(+0.26%)
Aug 18, 2020 8.456 8.456 8.410 8.456 94,945 +0.03(+0.34%)
Aug 17, 2020 8.420 8.449 8.376 8.427 202,522 +0.01(+0.09%)
Aug 14, 2020 8.391 8.441 8.369 8.420 114,094 +0.04(+0.52%)
Aug 13, 2020 8.420 8.420 8.376 8.376 120,962 -0.01(-0.10%)
Aug 12, 2020 8.341 8.392 8.341 8.384 103,360 +0.12(+1.48%)
Aug 11, 2020 8.406 8.406 8.262 8.262 162,335 -0.09(-1.12%)
Aug 10, 2020 8.341 8.356 8.320 8.356 69,951 +0.04(+0.52%)
Aug 07, 2020 8.284 8.312 8.269 8.312 137,956 +0.04(+0.52%)
Aug 06, 2020 8.276 8.312 8.269 8.269 44,499 +0.01(+0.09%)
Aug 05, 2020 8.248 8.305 8.248 8.262 65,360 +0.01(+0.17%)
Aug 04, 2020 8.248 8.269 8.233 8.248 163,478 +0.01(+0.17%)
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.