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 29, 2019 8.781 8.801 8.767 8.801 99,234 +0.03(+0.39%)
Nov 27, 2019 8.774 8.788 8.764 8.767 110,097 -0.01(-0.08%)
Nov 26, 2019 8.754 8.774 8.733 8.774 387,542 +0.03(+0.39%)
Nov 25, 2019 8.774 8.774 8.740 8.740 174,035 -0.02(-0.23%)
Nov 22, 2019 8.754 8.774 8.747 8.760 246,030 +0.02(+0.23%)
Nov 21, 2019 8.740 8.747 8.730 8.740 227,237 +0.00(+0.00%)
Nov 20, 2019 8.747 8.754 8.733 8.740 107,746 +0.00(+0.00%)
Nov 19, 2019 8.726 8.760 8.726 8.740 142,292 +0.01(+0.08%)
Nov 18, 2019 8.747 8.754 8.706 8.733 146,414 -0.01(-0.08%)
Nov 15, 2019 8.720 8.754 8.720 8.740 153,695 +0.02(+0.23%)
Nov 14, 2019 8.713 8.760 8.706 8.720 406,048 +0.02(+0.23%)
Nov 13, 2019 8.713 8.727 8.693 8.700 378,861 -0.01(-0.16%)
Nov 12, 2019 8.713 8.720 8.707 8.713 239,751 +0.03(+0.35%)
Nov 11, 2019 8.659 8.707 8.659 8.683 299,000 +0.02(+0.27%)
Nov 08, 2019 8.619 8.666 8.598 8.659 193,637 +0.07(+0.79%)
Nov 07, 2019 8.605 8.632 8.585 8.592 278,495 -0.02(-0.24%)
Nov 06, 2019 8.625 8.639 8.598 8.612 274,384 +0.01(+0.08%)
Nov 05, 2019 8.653 8.659 8.598 8.605 217,894 -0.05(-0.55%)
Nov 04, 2019 8.625 8.659 8.592 8.653 202,929 +0.01(+0.16%)
Nov 01, 2019 8.605 8.653 8.598 8.639 216,531 +0.03(+0.39%)
Oct 31, 2019 8.612 8.625 8.588 8.605 217,259 +0.01(+0.08%)
Oct 30, 2019 8.571 8.619 8.571 8.598 173,055 +0.01(+0.08%)
Oct 29, 2019 8.585 8.612 8.571 8.592 215,680 -0.02(-0.24%)
Oct 28, 2019 8.605 8.646 8.592 8.612 238,893 -0.01(-0.08%)
Oct 25, 2019 8.598 8.632 8.584 8.619 177,390 +0.03(+0.32%)
Oct 24, 2019 8.598 8.625 8.565 8.592 289,494 -0.01(-0.16%)
Oct 23, 2019 8.565 8.605 8.551 8.605 264,865 +0.03(+0.40%)
Oct 22, 2019 8.558 8.592 8.550 8.571 413,335 +0.04(+0.48%)
Oct 21, 2019 8.544 8.585 8.531 8.531 267,732 +0.01(+0.16%)
Oct 18, 2019 8.470 8.524 8.470 8.517 230,562 +0.04(+0.48%)
Oct 17, 2019 8.470 8.504 8.470 8.477 224,662 -0.01(-0.08%)
Oct 16, 2019 8.436 8.483 8.422 8.483 383,907 +0.05(+0.56%)
Oct 15, 2019 8.436 8.477 8.429 8.436 330,313 +0.00(+0.00%)
Oct 14, 2019 8.456 8.456 8.429 8.436 252,130 +0.01(+0.08%)
Oct 11, 2019 8.449 8.456 8.429 8.429 797,590 -0.01(-0.17%)
Oct 10, 2019 8.443 8.450 8.430 8.443 169,861 -0.01(-0.08%)
Oct 09, 2019 8.464 8.477 8.443 8.450 146,411 -0.01(-0.16%)
Oct 08, 2019 8.457 8.470 8.443 8.464 132,838 -0.01(-0.16%)
Oct 07, 2019 8.477 8.487 8.450 8.477 228,525 +0.00(+0.00%)
Oct 04, 2019 8.504 8.517 8.467 8.477 127,083 -0.03(-0.32%)
Oct 03, 2019 8.504 8.517 8.484 8.504 135,079 -0.01(-0.16%)
Oct 02, 2019 8.504 8.517 8.484 8.517 189,379 +0.01(+0.16%)
Oct 01, 2019 8.491 8.517 8.489 8.504 198,573 +0.01(+0.16%)
Sep 30, 2019 8.504 8.511 8.491 8.491 124,801 +0.00(+0.00%)
Sep 27, 2019 8.497 8.517 8.477 8.491 147,743 -0.01(-0.08%)
Sep 26, 2019 8.517 8.530 8.497 8.497 194,422 -0.02(-0.24%)
Sep 25, 2019 8.524 8.531 8.504 8.517 147,221 +0.00(+0.00%)
Sep 24, 2019 8.524 8.531 8.511 8.517 355,171 +0.00(+0.00%)
Sep 23, 2019 8.511 8.538 8.511 8.517 196,280 +0.03(+0.32%)
Sep 20, 2019 8.491 8.524 8.491 8.491 104,193 +0.01(+0.08%)
Sep 19, 2019 8.484 8.524 8.484 8.484 173,289 +0.00(+0.00%)
Sep 18, 2019 8.511 8.531 8.484 8.484 138,963 -0.01(-0.16%)
Sep 17, 2019 8.517 8.524 8.497 8.497 132,520 -0.01(-0.08%)
Sep 16, 2019 8.497 8.524 8.497 8.504 130,020 +0.03(+0.32%)
Sep 13, 2019 8.497 8.517 8.477 8.477 116,975 -0.02(-0.24%)
Sep 12, 2019 8.491 8.498 8.475 8.498 327,454 +0.02(+0.24%)
Sep 11, 2019 8.451 8.491 8.444 8.478 176,057 +0.03(+0.32%)
Sep 10, 2019 8.457 8.457 8.437 8.451 154,005 +0.01(+0.08%)
Sep 09, 2019 8.444 8.471 8.424 8.444 153,183 +0.01(+0.16%)
Sep 06, 2019 8.404 8.451 8.401 8.431 315,196 +0.02(+0.24%)
Sep 05, 2019 8.424 8.437 8.391 8.411 320,263 +0.01(+0.08%)
Sep 04, 2019 8.364 8.417 8.364 8.404 136,725 +0.05(+0.56%)
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.