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 (%)
Dec 29, 2017 8.359 8.359 8.359 0 -0.01(-0.14%)
Dec 28, 2017 8.395 8.414 8.365 8.371 274,839 -0.01(-0.14%)
Dec 27, 2017 8.419 8.425 8.371 8.383 248,359 -0.04(-0.43%)
Dec 26, 2017 8.347 8.419 8.347 8.419 384,880 +0.07(+0.87%)
Dec 22, 2017 8.334 8.365 8.334 8.347 342,525 +0.01(+0.14%)
Dec 21, 2017 8.359 8.401 8.298 8.334 403,256 -0.04(-0.43%)
Dec 20, 2017 8.340 8.371 8.310 8.371 363,509 +0.02(+0.29%)
Dec 19, 2017 8.304 8.353 8.304 8.347 336,200 +0.02(+0.29%)
Dec 18, 2017 8.353 8.353 8.316 8.322 409,354 -0.01(-0.14%)
Dec 15, 2017 8.353 8.365 8.328 8.334 277,198 -0.02(-0.29%)
Dec 14, 2017 8.395 8.395 8.334 8.359 310,340 -0.04(-0.50%)
Dec 13, 2017 8.419 8.419 8.377 8.401 213,133 -0.02(-0.21%)
Dec 12, 2017 8.419 8.419 8.395 8.419 173,851 +0.00(+0.00%)
Dec 11, 2017 8.407 8.437 8.395 8.419 236,907 +0.01(+0.15%)
Dec 08, 2017 8.418 8.418 8.397 8.406 288,491 +0.01(+0.07%)
Dec 07, 2017 8.376 8.412 8.358 8.400 243,079 +0.00(+0.00%)
Dec 06, 2017 8.352 8.400 8.340 8.400 145,721 +0.04(+0.50%)
Dec 05, 2017 8.310 8.370 8.310 8.358 253,093 +0.03(+0.36%)
Dec 04, 2017 8.340 8.340 8.298 8.328 525,255 +0.00(+0.00%)
Dec 01, 2017 8.346 8.346 8.316 8.328 142,250 -0.02(-0.22%)
Nov 30, 2017 8.280 8.346 8.268 8.346 264,288 +0.08(+0.94%)
Nov 29, 2017 8.274 8.286 8.268 8.268 190,654 -0.02(-0.29%)
Nov 28, 2017 8.256 8.292 8.253 8.292 152,754 +0.04(+0.44%)
Nov 27, 2017 8.286 8.298 8.244 8.256 174,236 -0.02(-0.22%)
Nov 24, 2017 8.268 8.298 8.256 8.274 106,837 +0.04(+0.44%)
Nov 22, 2017 8.244 8.274 8.232 8.238 246,529 -0.01(-0.07%)
Nov 21, 2017 8.286 8.295 8.238 8.244 196,161 -0.01(-0.15%)
Nov 20, 2017 8.298 8.322 8.256 8.256 307,342 -0.05(-0.58%)
Nov 17, 2017 8.322 8.357 8.286 8.304 273,771 -0.02(-0.29%)
Nov 16, 2017 8.334 8.382 8.310 8.328 185,387 +0.03(+0.36%)
Nov 15, 2017 8.292 8.310 8.245 8.298 157,566 +0.00(+0.00%)
Nov 14, 2017 8.322 8.328 8.292 8.298 155,678 -0.01(-0.14%)
Nov 13, 2017 8.369 8.375 8.310 8.310 223,397 -0.06(-0.71%)
Nov 10, 2017 8.405 8.405 8.369 8.369 80,156 -0.06(-0.71%)
Nov 09, 2017 8.393 8.453 8.363 8.429 295,323 +0.00(+0.00%)
Nov 08, 2017 8.411 8.435 8.393 8.429 274,465 +0.02(+0.21%)
Nov 07, 2017 8.417 8.445 8.399 8.411 176,442 -0.01(-0.14%)
Nov 06, 2017 8.453 8.465 8.411 8.423 249,097 -0.03(-0.35%)
Nov 03, 2017 8.489 8.489 8.429 8.453 160,038 -0.02(-0.28%)
Nov 02, 2017 8.543 8.549 8.471 8.477 192,423 -0.06(-0.70%)
Nov 01, 2017 8.579 8.579 8.531 8.537 103,557 -0.02(-0.28%)
Oct 31, 2017 8.579 8.585 8.537 8.561 112,369 +0.01(+0.07%)
Oct 30, 2017 8.609 8.609 8.555 8.555 131,390 -0.06(-0.69%)
Oct 27, 2017 8.549 8.615 8.525 8.615 189,130 +0.07(+0.84%)
Oct 26, 2017 8.531 8.561 8.506 8.543 194,691 +0.00(+0.00%)
Oct 25, 2017 8.537 8.555 8.519 8.543 220,467 -0.01(-0.14%)
Oct 24, 2017 8.537 8.561 8.513 8.555 111,973 +0.04(+0.49%)
Oct 23, 2017 8.501 8.549 8.501 8.513 159,326 -0.01(-0.14%)
Oct 20, 2017 8.495 8.531 8.453 8.525 155,743 +0.04(+0.49%)
Oct 19, 2017 8.471 8.495 8.463 8.483 128,234 +0.01(+0.14%)
Oct 18, 2017 8.471 8.495 8.459 8.471 93,091 -0.01(-0.07%)
Oct 17, 2017 8.489 8.513 8.477 8.477 155,979 -0.04(-0.42%)
Oct 16, 2017 8.537 8.537 8.495 8.513 94,861 -0.01(-0.14%)
Oct 13, 2017 8.525 8.537 8.514 8.525 84,218 +0.02(+0.29%)
Oct 12, 2017 8.506 8.542 8.494 8.500 98,455 -0.03(-0.35%)
Oct 11, 2017 8.506 8.554 8.497 8.530 162,682 +0.04(+0.49%)
Oct 10, 2017 8.518 8.518 8.488 8.488 131,501 -0.03(-0.35%)
Oct 09, 2017 8.482 8.518 8.477 8.518 123,141 +0.03(+0.35%)
Oct 06, 2017 8.488 8.518 8.447 8.488 196,398 -0.02(-0.21%)
Oct 05, 2017 8.506 8.512 8.471 8.506 219,375 +0.02(+0.28%)
Oct 04, 2017 8.548 8.560 8.482 8.482 180,296 -0.08(-0.90%)
Oct 03, 2017 8.566 8.572 8.548 8.560 199,939 +0.01(+0.07%)
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.