Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 6.726 6.748 6.699 6.699 315,440 -0.05(-0.73%)
Nov 29, 2012 6.766 6.789 6.735 6.748 257,382 -0.03(-0.46%)
Nov 28, 2012 6.753 6.784 6.748 6.780 262,941 +0.00(+0.07%)
Nov 27, 2012 6.713 6.775 6.699 6.775 257,299 +0.05(+0.80%)
Nov 26, 2012 6.775 6.775 6.690 6.722 232,323 -0.05(-0.73%)
Nov 23, 2012 6.789 6.789 6.744 6.771 154,015 +0.02(+0.27%)
Nov 21, 2012 6.775 6.784 6.731 6.753 318,185 +0.01(+0.13%)
Nov 20, 2012 6.731 6.748 6.636 6.744 346,801 +0.03(+0.40%)
Nov 19, 2012 6.717 6.726 6.681 6.717 242,287 +0.06(+0.87%)
Nov 16, 2012 6.497 6.672 6.480 6.659 371,539 +0.22(+3.41%)
Nov 15, 2012 6.515 6.592 6.233 6.439 670,891 -0.08(-1.17%)
Nov 14, 2012 6.695 6.695 6.448 6.515 537,163 -0.17(-2.61%)
Nov 13, 2012 6.708 6.726 6.663 6.690 371,097 -0.00(-0.02%)
Nov 12, 2012 6.665 6.709 6.665 6.692 259,028 +0.04(+0.54%)
Nov 09, 2012 6.692 6.705 6.652 6.656 310,703 -0.04(-0.60%)
Nov 08, 2012 6.718 6.732 6.696 6.696 276,627 -0.04(-0.66%)
Nov 07, 2012 6.705 6.763 6.700 6.741 208,191 +0.01(+0.20%)
Nov 06, 2012 6.692 6.758 6.683 6.727 267,040 +0.02(+0.27%)
Nov 05, 2012 6.741 6.758 6.700 6.709 258,592 -0.05(-0.73%)
Nov 02, 2012 6.754 6.821 6.732 6.758 201,386 -0.01(-0.13%)
Nov 01, 2012 6.736 6.807 6.723 6.767 197,857 +0.01(+0.20%)
Oct 31, 2012 6.807 6.839 6.714 6.754 384,760 -0.05(-0.79%)
Oct 26, 2012 6.812 6.807 6.807 6.807 283,532 -0.03(-0.46%)
Oct 25, 2012 6.790 6.839 6.767 6.839 254,768 +0.07(+1.05%)
Oct 24, 2012 6.767 6.794 6.745 6.767 315,817 +0.04(+0.60%)
Oct 23, 2012 6.692 6.776 6.692 6.727 277,845 +0.01(+0.13%)
Oct 19, 2012 6.741 6.749 6.707 6.718 282,533 +0.00(+0.00%)
Oct 18, 2012 6.754 6.767 6.709 6.718 210,239 -0.01(-0.20%)
Oct 17, 2012 6.741 6.856 6.669 6.732 431,244 +0.02(+0.27%)
Oct 16, 2012 6.714 6.745 6.687 6.714 334,666 +0.04(+0.53%)
Oct 15, 2012 6.718 6.718 6.651 6.678 322,475 +0.02(+0.33%)
Oct 12, 2012 6.674 6.683 6.651 6.656 242,906 -0.04(-0.53%)
Oct 11, 2012 6.754 6.754 6.687 6.692 290,093 -0.04(-0.62%)
Oct 10, 2012 6.773 6.773 6.706 6.733 339,641 -0.04(-0.65%)
Oct 09, 2012 6.760 6.800 6.755 6.777 326,276 +0.00(+0.00%)
Oct 08, 2012 6.755 6.800 6.746 6.777 183,909 +0.04(+0.53%)
Oct 05, 2012 6.720 6.765 6.711 6.742 117,600 +0.04(+0.60%)
Oct 04, 2012 6.724 6.724 6.658 6.702 177,788 -0.01(-0.20%)
Oct 03, 2012 6.729 6.729 6.684 6.715 138,045 +0.02(+0.26%)
Oct 02, 2012 6.693 6.720 6.680 6.698 90,890 -0.01(-0.20%)
Oct 01, 2012 6.698 6.724 6.675 6.711 78,285 +0.03(+0.40%)
Sep 28, 2012 6.644 6.689 6.644 6.684 81,518 +0.05(+0.74%)
Sep 27, 2012 6.698 6.698 6.635 6.635 136,372 -0.04(-0.53%)
Sep 26, 2012 6.724 6.760 6.671 6.671 129,610 -0.04(-0.53%)
Sep 25, 2012 6.831 6.831 6.706 6.706 188,693 -0.12(-1.69%)
Sep 24, 2012 6.813 6.826 6.782 6.822 134,613 -0.01(-0.13%)
Sep 21, 2012 6.737 6.839 6.729 6.831 180,920 +0.11(+1.58%)
Sep 20, 2012 6.729 6.737 6.649 6.724 196,934 +0.01(+0.19%)
Sep 19, 2012 6.663 6.712 6.637 6.712 104,286 +0.07(+0.99%)
Sep 18, 2012 6.606 6.650 6.584 6.646 167,938 +0.04(+0.67%)
Sep 17, 2012 6.584 6.627 6.571 6.602 124,248 +0.02(+0.27%)
Sep 14, 2012 6.575 6.593 6.553 6.584 139,679 +0.04(+0.56%)
Sep 13, 2012 6.584 6.619 6.544 6.548 182,713 -0.01(-0.22%)
Sep 12, 2012 6.606 6.629 6.544 6.562 121,518 -0.03(-0.42%)
Sep 11, 2012 6.594 6.634 6.581 6.590 93,630 +0.00(+0.00%)
Sep 10, 2012 6.524 6.607 6.515 6.590 133,126 +0.02(+0.27%)
Sep 07, 2012 6.664 6.664 6.537 6.572 137,016 -0.07(-1.12%)
Sep 06, 2012 6.682 6.708 6.603 6.647 129,835 -0.04(-0.59%)
Sep 05, 2012 6.743 6.747 6.643 6.686 97,118 -0.02(-0.26%)
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.