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 )

13.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 5.367 5.341 5.341 5.341 146,006 -0.05(-0.88%)
Dec 30, 2009 5.401 5.405 5.371 5.388 215,548 -0.00(-0.03%)
Dec 29, 2009 5.401 5.401 5.360 5.390 144,210 +0.02(+0.29%)
Dec 28, 2009 5.370 5.380 5.352 5.374 137,405 +0.01(+0.14%)
Dec 24, 2009 5.352 5.367 5.326 5.367 87,432 +0.04(+0.70%)
Dec 23, 2009 5.299 5.333 5.255 5.329 169,811 +0.06(+1.20%)
Dec 22, 2009 5.385 5.385 5.217 5.266 414,008 -0.08(-1.54%)
Dec 21, 2009 5.374 5.387 5.322 5.348 244,671 -0.03(-0.49%)
Dec 18, 2009 5.464 5.464 5.314 5.374 477,526 -0.01(-0.21%)
Dec 17, 2009 5.445 5.475 5.378 5.385 250,041 -0.07(-1.37%)
Dec 16, 2009 5.490 5.497 5.408 5.460 163,771 +0.00(+0.07%)
Dec 15, 2009 5.479 5.479 5.404 5.456 213,270 -0.02(-0.41%)
Dec 14, 2009 5.464 5.505 5.367 5.479 209,607 +0.05(+0.89%)
Dec 11, 2009 5.411 5.445 5.352 5.430 270,879 +0.03(+0.60%)
Dec 10, 2009 5.411 5.426 5.367 5.398 274,639 +0.04(+0.72%)
Dec 09, 2009 5.329 5.363 5.303 5.359 223,144 +0.01(+0.14%)
Dec 08, 2009 5.382 5.382 5.270 5.352 274,711 -0.03(-0.55%)
Dec 07, 2009 5.408 5.408 5.344 5.382 151,850 +0.04(+0.84%)
Dec 04, 2009 5.326 5.374 5.318 5.337 165,513 +0.06(+1.13%)
Dec 03, 2009 5.277 5.292 5.255 5.277 143,656 +0.02(+0.43%)
Dec 02, 2009 5.225 5.262 5.210 5.255 93,421 +0.06(+1.08%)
Dec 01, 2009 5.184 5.199 5.154 5.199 140,036 +0.05(+1.02%)
Nov 30, 2009 5.135 5.146 5.109 5.146 113,056 +0.03(+0.58%)
Nov 27, 2009 5.113 5.132 5.087 5.117 71,636 -0.04(-0.80%)
Nov 25, 2009 5.165 5.180 5.124 5.158 270,451 +0.01(+0.22%)
Nov 24, 2009 5.150 5.158 5.120 5.146 177,129 +0.01(+0.29%)
Nov 23, 2009 5.120 5.150 5.112 5.132 170,266 +0.04(+0.73%)
Nov 20, 2009 5.031 5.094 5.023 5.094 120,347 +0.08(+1.64%)
Nov 19, 2009 4.997 5.016 4.967 5.012 186,732 +0.02(+0.45%)
Nov 18, 2009 5.038 5.038 4.979 4.990 252,085 -0.03(-0.52%)
Nov 17, 2009 5.049 5.090 5.016 5.016 314,228 -0.06(-1.18%)
Nov 16, 2009 4.990 5.087 4.986 5.076 222,067 +0.06(+1.19%)
Nov 13, 2009 4.997 5.027 4.986 5.016 211,592 +0.02(+0.37%)
Nov 12, 2009 4.930 5.004 4.893 4.997 202,954 +0.04(+0.83%)
Nov 11, 2009 4.911 4.956 4.904 4.956 120,703 +0.06(+1.30%)
Nov 10, 2009 4.911 4.919 4.874 4.893 182,983 -0.03(-0.61%)
Nov 09, 2009 4.949 4.949 4.863 4.923 143,147 +0.06(+1.31%)
Nov 06, 2009 4.814 4.859 4.770 4.859 128,000 +0.05(+1.09%)
Nov 05, 2009 4.822 4.822 4.758 4.807 185,183 +0.01(+0.31%)
Nov 04, 2009 4.807 4.811 4.762 4.792 107,844 +0.03(+0.63%)
Nov 03, 2009 4.743 4.769 4.721 4.762 130,347 +0.03(+0.55%)
Nov 02, 2009 4.631 4.736 4.617 4.736 167,180 +0.11(+2.42%)
Oct 30, 2009 4.732 4.792 4.613 4.624 347,746 -0.12(-2.44%)
Oct 29, 2009 4.822 4.822 4.732 4.740 347,277 -0.02(-0.39%)
Oct 28, 2009 4.971 4.971 4.669 4.758 825,380 -0.22(-4.35%)
Oct 27, 2009 4.952 4.975 4.935 4.975 263,495 +0.00(+0.08%)
Oct 26, 2009 4.971 4.975 4.934 4.971 196,504 +0.00(+0.00%)
Oct 23, 2009 4.945 4.971 4.926 4.971 201,188 +0.06(+1.14%)
Oct 22, 2009 4.941 4.952 4.840 4.915 216,785 -0.00(-0.08%)
Oct 21, 2009 4.915 4.960 4.908 4.919 154,696 +0.00(+0.08%)
Oct 20, 2009 4.937 4.949 4.911 4.915 172,332 -0.00(-0.08%)
Oct 19, 2009 4.837 4.919 4.818 4.919 244,100 +0.10(+2.17%)
Oct 16, 2009 4.811 4.814 4.736 4.814 305,512 +0.02(+0.47%)
Oct 15, 2009 4.777 4.844 4.766 4.792 167,281 -0.00(-0.08%)
Oct 14, 2009 4.781 4.811 4.781 4.796 222,667 +0.01(+0.31%)
Oct 13, 2009 4.788 4.833 4.770 4.781 255,898 -0.07(-1.46%)
Oct 12, 2009 4.811 4.852 4.811 4.852 169,082 +0.02(+0.46%)
Oct 09, 2009 4.811 4.833 4.799 4.829 198,034 -0.01(-0.15%)
Oct 08, 2009 4.840 4.844 4.826 4.837 265,172 -0.02(-0.46%)
Oct 07, 2009 4.822 4.859 4.803 4.859 196,994 +0.01(+0.31%)
Oct 06, 2009 4.826 4.844 4.796 4.844 188,048 +0.01(+0.15%)
Oct 05, 2009 4.848 4.848 4.807 4.837 170,215 -0.01(-0.31%)
Oct 02, 2009 4.773 4.852 4.755 4.852 129,439 +0.04(+0.78%)
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.