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 (%)
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.