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: 4:10 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 31, 2019 9.270 9.305 9.242 9.263 651,495 -0.01(-0.07%)
Dec 30, 2019 9.235 9.283 9.228 9.270 463,537 +0.03(+0.29%)
Dec 27, 2019 9.161 9.263 9.161 9.243 649,777 +0.11(+1.20%)
Dec 26, 2019 9.140 9.167 9.133 9.133 141,415 -0.01(-0.07%)
Dec 24, 2019 9.133 9.164 9.133 9.140 158,211 +0.01(+0.15%)
Dec 23, 2019 9.140 9.167 9.119 9.126 215,192 +0.00(+0.00%)
Dec 20, 2019 9.099 9.133 9.085 9.126 387,502 +0.03(+0.38%)
Dec 19, 2019 9.058 9.099 9.043 9.092 296,521 +0.05(+0.53%)
Dec 18, 2019 9.078 9.092 9.037 9.044 237,106 -0.01(-0.15%)
Dec 17, 2019 9.051 9.071 9.044 9.058 252,467 +0.03(+0.30%)
Dec 16, 2019 9.017 9.058 9.013 9.030 317,687 +0.01(+0.15%)
Dec 13, 2019 9.017 9.030 8.989 9.017 224,911 +0.01(+0.14%)
Dec 12, 2019 9.011 9.011 8.970 9.004 242,409 -0.01(-0.08%)
Dec 11, 2019 9.004 9.017 8.981 9.011 228,282 +0.01(+0.08%)
Dec 10, 2019 8.963 9.008 8.949 9.004 336,718 +0.04(+0.46%)
Dec 09, 2019 8.915 8.963 8.902 8.963 660,323 +0.06(+0.69%)
Dec 06, 2019 8.949 8.970 8.888 8.902 458,393 -0.03(-0.38%)
Dec 05, 2019 8.949 8.956 8.898 8.936 215,406 +0.01(+0.08%)
Dec 04, 2019 8.854 8.929 8.844 8.929 361,044 +0.07(+0.85%)
Dec 03, 2019 8.840 8.854 8.806 8.854 354,168 +0.01(+0.08%)
Dec 02, 2019 8.840 8.847 8.820 8.847 322,487 +0.05(+0.54%)
Nov 29, 2019 8.779 8.799 8.765 8.799 99,255 +0.03(+0.39%)
Nov 27, 2019 8.772 8.786 8.762 8.765 110,120 -0.01(-0.08%)
Nov 26, 2019 8.752 8.772 8.731 8.772 387,623 +0.03(+0.39%)
Nov 25, 2019 8.772 8.772 8.738 8.738 174,072 -0.02(-0.23%)
Nov 22, 2019 8.752 8.772 8.745 8.759 246,082 +0.02(+0.23%)
Nov 21, 2019 8.738 8.745 8.728 8.738 227,285 +0.00(+0.00%)
Nov 20, 2019 8.745 8.752 8.731 8.738 107,769 +0.00(+0.00%)
Nov 19, 2019 8.725 8.759 8.725 8.738 142,322 +0.01(+0.08%)
Nov 18, 2019 8.745 8.752 8.704 8.731 146,445 -0.01(-0.08%)
Nov 15, 2019 8.718 8.752 8.718 8.738 153,727 +0.02(+0.23%)
Nov 14, 2019 8.711 8.759 8.704 8.718 406,133 +0.02(+0.23%)
Nov 13, 2019 8.712 8.725 8.691 8.698 378,940 -0.01(-0.16%)
Nov 12, 2019 8.712 8.719 8.705 8.712 239,801 +0.03(+0.35%)
Nov 11, 2019 8.658 8.705 8.658 8.681 299,063 +0.02(+0.27%)
Nov 08, 2019 8.617 8.664 8.597 8.658 193,677 +0.07(+0.79%)
Nov 07, 2019 8.603 8.630 8.583 8.590 278,553 -0.02(-0.24%)
Nov 06, 2019 8.624 8.637 8.597 8.610 274,442 +0.01(+0.08%)
Nov 05, 2019 8.651 8.658 8.597 8.603 217,940 -0.05(-0.55%)
Nov 04, 2019 8.624 8.658 8.590 8.651 202,971 +0.01(+0.16%)
Nov 01, 2019 8.603 8.651 8.597 8.637 216,576 +0.03(+0.39%)
Oct 31, 2019 8.610 8.624 8.586 8.603 217,304 +0.01(+0.08%)
Oct 30, 2019 8.570 8.617 8.570 8.597 173,091 +0.01(+0.08%)
Oct 29, 2019 8.583 8.610 8.570 8.590 215,725 -0.02(-0.24%)
Oct 28, 2019 8.603 8.644 8.590 8.610 238,943 -0.01(-0.08%)
Oct 25, 2019 8.597 8.630 8.583 8.617 177,427 +0.03(+0.32%)
Oct 24, 2019 8.597 8.624 8.563 8.590 289,555 -0.01(-0.16%)
Oct 23, 2019 8.563 8.603 8.549 8.603 264,920 +0.03(+0.39%)
Oct 22, 2019 8.556 8.590 8.548 8.570 413,421 +0.04(+0.48%)
Oct 21, 2019 8.542 8.583 8.529 8.529 267,788 +0.01(+0.16%)
Oct 18, 2019 8.468 8.522 8.468 8.515 230,611 +0.04(+0.48%)
Oct 17, 2019 8.468 8.502 8.468 8.475 224,709 -0.01(-0.08%)
Oct 16, 2019 8.434 8.482 8.421 8.482 383,987 +0.05(+0.56%)
Oct 15, 2019 8.434 8.475 8.427 8.434 330,382 +0.00(+0.00%)
Oct 14, 2019 8.454 8.454 8.427 8.434 252,183 +0.01(+0.08%)
Oct 11, 2019 8.448 8.454 8.427 8.427 797,757 -0.01(-0.17%)
Oct 10, 2019 8.442 8.448 8.428 8.442 169,897 -0.01(-0.08%)
Oct 09, 2019 8.462 8.475 8.442 8.448 146,442 -0.01(-0.16%)
Oct 08, 2019 8.455 8.469 8.442 8.462 132,866 -0.01(-0.16%)
Oct 07, 2019 8.475 8.485 8.448 8.475 228,573 +0.00(+0.00%)
Oct 04, 2019 8.502 8.516 8.465 8.475 127,109 -0.03(-0.32%)
Oct 03, 2019 8.502 8.516 8.482 8.502 135,108 -0.01(-0.16%)
Oct 02, 2019 8.502 8.516 8.482 8.516 189,418 +0.01(+0.16%)
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.