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 )

13.01 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 6.725 6.747 6.698 6.698 315,506 -0.05(-0.73%)
Nov 29, 2012 6.765 6.787 6.734 6.747 257,436 -0.03(-0.46%)
Nov 28, 2012 6.752 6.783 6.747 6.778 262,996 +0.00(+0.07%)
Nov 27, 2012 6.711 6.774 6.698 6.774 257,353 +0.05(+0.80%)
Nov 26, 2012 6.774 6.774 6.689 6.720 232,372 -0.05(-0.73%)
Nov 23, 2012 6.787 6.787 6.743 6.769 154,047 +0.02(+0.27%)
Nov 21, 2012 6.774 6.783 6.729 6.752 318,252 +0.01(+0.13%)
Nov 20, 2012 6.729 6.747 6.635 6.743 346,874 +0.03(+0.40%)
Nov 19, 2012 6.716 6.725 6.680 6.716 242,338 +0.06(+0.87%)
Nov 16, 2012 6.496 6.671 6.478 6.657 371,616 +0.22(+3.41%)
Nov 15, 2012 6.514 6.590 6.232 6.438 671,032 -0.08(-1.17%)
Nov 14, 2012 6.693 6.693 6.447 6.514 537,276 -0.17(-2.61%)
Nov 13, 2012 6.707 6.725 6.662 6.689 371,174 -0.00(-0.02%)
Nov 12, 2012 6.663 6.708 6.663 6.690 259,082 +0.04(+0.54%)
Nov 09, 2012 6.690 6.704 6.650 6.654 310,768 -0.04(-0.60%)
Nov 08, 2012 6.717 6.730 6.695 6.695 276,685 -0.04(-0.66%)
Nov 07, 2012 6.704 6.761 6.699 6.739 208,235 +0.01(+0.20%)
Nov 06, 2012 6.690 6.757 6.681 6.726 267,096 +0.02(+0.27%)
Nov 05, 2012 6.739 6.757 6.699 6.708 258,647 -0.05(-0.73%)
Nov 02, 2012 6.753 6.819 6.730 6.757 201,428 -0.01(-0.13%)
Nov 01, 2012 6.735 6.806 6.721 6.766 197,899 +0.01(+0.20%)
Oct 31, 2012 6.806 6.837 6.712 6.753 384,840 -0.05(-0.79%)
Oct 26, 2012 6.810 6.806 6.806 6.806 283,591 -0.03(-0.46%)
Oct 25, 2012 6.788 6.837 6.766 6.837 254,821 +0.07(+1.05%)
Oct 24, 2012 6.766 6.793 6.744 6.766 315,883 +0.04(+0.60%)
Oct 23, 2012 6.690 6.775 6.690 6.726 277,903 +0.01(+0.13%)
Oct 19, 2012 6.739 6.748 6.706 6.717 282,593 +0.00(+0.00%)
Oct 18, 2012 6.753 6.766 6.708 6.717 210,283 -0.01(-0.20%)
Oct 17, 2012 6.739 6.855 6.668 6.730 431,335 +0.02(+0.27%)
Oct 16, 2012 6.712 6.744 6.686 6.712 334,736 +0.04(+0.53%)
Oct 15, 2012 6.717 6.717 6.650 6.677 322,542 +0.02(+0.33%)
Oct 12, 2012 6.672 6.681 6.650 6.654 242,957 -0.04(-0.53%)
Oct 11, 2012 6.753 6.753 6.686 6.690 290,154 -0.04(-0.62%)
Oct 10, 2012 6.771 6.771 6.705 6.732 339,713 -0.04(-0.65%)
Oct 09, 2012 6.758 6.798 6.754 6.776 326,345 +0.00(+0.00%)
Oct 08, 2012 6.754 6.798 6.745 6.776 183,948 +0.04(+0.53%)
Oct 05, 2012 6.718 6.764 6.709 6.740 117,625 +0.04(+0.60%)
Oct 04, 2012 6.723 6.723 6.656 6.701 177,825 -0.01(-0.20%)
Oct 03, 2012 6.727 6.727 6.683 6.714 138,073 +0.02(+0.26%)
Oct 02, 2012 6.692 6.718 6.678 6.696 90,909 -0.01(-0.20%)
Oct 01, 2012 6.696 6.723 6.674 6.709 78,301 +0.03(+0.40%)
Sep 28, 2012 6.643 6.687 6.643 6.683 81,535 +0.05(+0.74%)
Sep 27, 2012 6.696 6.696 6.634 6.634 136,400 -0.04(-0.53%)
Sep 26, 2012 6.723 6.758 6.670 6.670 129,637 -0.04(-0.53%)
Sep 25, 2012 6.829 6.829 6.705 6.705 188,733 -0.12(-1.69%)
Sep 24, 2012 6.811 6.825 6.780 6.820 134,641 -0.01(-0.13%)
Sep 21, 2012 6.736 6.838 6.727 6.829 180,958 +0.11(+1.58%)
Sep 20, 2012 6.727 6.736 6.647 6.723 196,975 +0.01(+0.18%)
Sep 19, 2012 6.662 6.710 6.635 6.710 104,308 +0.07(+0.99%)
Sep 18, 2012 6.605 6.649 6.583 6.644 167,973 +0.04(+0.67%)
Sep 17, 2012 6.583 6.626 6.569 6.600 124,274 +0.02(+0.27%)
Sep 14, 2012 6.574 6.591 6.552 6.583 139,708 +0.04(+0.56%)
Sep 13, 2012 6.583 6.618 6.543 6.546 182,751 -0.01(-0.22%)
Sep 12, 2012 6.605 6.628 6.543 6.561 121,544 -0.03(-0.42%)
Sep 11, 2012 6.593 6.632 6.580 6.588 93,650 +0.00(+0.00%)
Sep 10, 2012 6.523 6.606 6.514 6.588 133,154 +0.02(+0.27%)
Sep 07, 2012 6.663 6.663 6.536 6.571 137,044 -0.07(-1.12%)
Sep 06, 2012 6.680 6.707 6.601 6.645 129,863 -0.04(-0.59%)
Sep 05, 2012 6.742 6.746 6.641 6.685 97,138 -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.