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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 5.086 5.097 5.060 5.097 114,160 +0.03(+0.58%)
Nov 27, 2009 5.063 5.082 5.038 5.067 72,336 -0.04(-0.80%)
Nov 25, 2009 5.115 5.130 5.075 5.108 273,091 +0.01(+0.22%)
Nov 24, 2009 5.100 5.108 5.071 5.097 178,858 +0.01(+0.29%)
Nov 23, 2009 5.071 5.100 5.062 5.082 171,929 +0.04(+0.73%)
Nov 20, 2009 4.982 5.045 4.975 5.045 121,522 +0.08(+1.64%)
Nov 19, 2009 4.949 4.967 4.919 4.964 188,555 +0.02(+0.45%)
Nov 18, 2009 4.990 4.990 4.930 4.941 254,546 -0.03(-0.52%)
Nov 17, 2009 5.001 5.041 4.967 4.967 317,296 -0.06(-1.18%)
Nov 16, 2009 4.941 5.038 4.938 5.026 224,235 +0.06(+1.19%)
Nov 13, 2009 4.949 4.978 4.938 4.967 213,658 +0.02(+0.37%)
Nov 12, 2009 4.882 4.955 4.845 4.949 204,935 +0.04(+0.83%)
Nov 11, 2009 4.864 4.908 4.856 4.908 121,882 +0.06(+1.30%)
Nov 10, 2009 4.864 4.871 4.827 4.845 184,770 -0.03(-0.61%)
Nov 09, 2009 4.901 4.901 4.816 4.875 144,544 +0.06(+1.31%)
Nov 06, 2009 4.768 4.812 4.723 4.812 129,249 +0.05(+1.09%)
Nov 05, 2009 4.775 4.775 4.712 4.760 186,991 +0.01(+0.31%)
Nov 04, 2009 4.760 4.764 4.716 4.746 108,897 +0.03(+0.63%)
Nov 03, 2009 4.698 4.723 4.675 4.716 131,620 +0.03(+0.55%)
Nov 02, 2009 4.587 4.690 4.572 4.690 168,812 +0.11(+2.42%)
Oct 30, 2009 4.686 4.746 4.568 4.579 351,141 -0.11(-2.44%)
Oct 29, 2009 4.775 4.775 4.686 4.694 350,668 -0.02(-0.39%)
Oct 28, 2009 4.923 4.923 4.624 4.712 833,438 -0.21(-4.35%)
Oct 27, 2009 4.905 4.927 4.888 4.927 266,067 +0.00(+0.07%)
Oct 26, 2009 4.923 4.927 4.886 4.923 198,422 +0.00(+0.00%)
Oct 23, 2009 4.897 4.923 4.879 4.923 203,152 +0.06(+1.14%)
Oct 22, 2009 4.893 4.905 4.794 4.868 218,902 -0.00(-0.08%)
Oct 21, 2009 4.868 4.912 4.860 4.871 156,206 +0.00(+0.08%)
Oct 20, 2009 4.890 4.901 4.864 4.868 174,015 -0.00(-0.08%)
Oct 19, 2009 4.790 4.871 4.771 4.871 246,483 +0.10(+2.17%)
Oct 16, 2009 4.764 4.768 4.690 4.768 308,495 +0.02(+0.47%)
Oct 15, 2009 4.731 4.797 4.720 4.746 168,914 -0.00(-0.08%)
Oct 14, 2009 4.734 4.764 4.734 4.749 224,841 +0.01(+0.31%)
Oct 13, 2009 4.742 4.786 4.723 4.734 258,396 -0.07(-1.46%)
Oct 12, 2009 4.764 4.805 4.764 4.805 170,733 +0.02(+0.46%)
Oct 09, 2009 4.764 4.786 4.753 4.783 199,967 -0.01(-0.15%)
Oct 08, 2009 4.794 4.797 4.779 4.790 267,761 -0.02(-0.46%)
Oct 07, 2009 4.775 4.812 4.757 4.812 198,918 +0.01(+0.31%)
Oct 06, 2009 4.779 4.797 4.749 4.797 189,883 +0.01(+0.15%)
Oct 05, 2009 4.801 4.801 4.760 4.790 171,877 -0.01(-0.31%)
Oct 02, 2009 4.727 4.805 4.709 4.805 130,702 +0.04(+0.78%)
Oct 01, 2009 4.771 4.786 4.748 4.768 210,766 +0.01(+0.23%)
Sep 30, 2009 4.760 4.786 4.742 4.757 331,512 -0.01(-0.23%)
Sep 29, 2009 4.768 4.794 4.749 4.768 308,835 +0.02(+0.46%)
Sep 28, 2009 4.786 4.812 4.746 4.746 265,980 -0.01(-0.15%)
Sep 25, 2009 4.731 4.757 4.720 4.753 234,803 +0.01(+0.31%)
Sep 24, 2009 4.760 4.760 4.723 4.738 247,787 +0.03(+0.55%)
Sep 23, 2009 4.701 4.723 4.700 4.712 103,946 +0.03(+0.63%)
Sep 22, 2009 4.690 4.701 4.631 4.683 331,769 +0.04(+0.88%)
Sep 21, 2009 4.653 4.657 4.616 4.642 160,973 -0.01(-0.24%)
Sep 18, 2009 4.598 4.653 4.598 4.653 240,106 +0.06(+1.29%)
Sep 17, 2009 4.590 4.596 4.572 4.594 400,287 +0.05(+1.06%)
Sep 16, 2009 4.564 4.583 4.531 4.546 626,254 -0.00(-0.08%)
Sep 15, 2009 4.528 4.550 4.513 4.550 246,573 +0.03(+0.57%)
Sep 14, 2009 4.505 4.542 4.491 4.524 194,001 +0.01(+0.25%)
Sep 11, 2009 4.528 4.542 4.498 4.513 196,813 -0.03(-0.65%)
Sep 10, 2009 4.542 4.572 4.516 4.542 244,073 -0.00(-0.08%)
Sep 09, 2009 4.564 4.564 4.528 4.546 144,915 -0.02(-0.49%)
Sep 08, 2009 4.561 4.568 4.531 4.568 280,126 +0.01(+0.24%)
Sep 04, 2009 4.502 4.561 4.502 4.557 153,914 +0.04(+0.90%)
Sep 03, 2009 4.502 4.539 4.502 4.516 128,319 -0.00(-0.08%)
Sep 02, 2009 4.498 4.524 4.491 4.520 126,457 -0.01(-0.20%)
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.