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 )

13.02 +0.15 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 29, 2008 5.577 5.592 5.518 5.540 190,749 -0.07(-1.19%)
Feb 28, 2008 5.625 5.651 5.596 5.607 217,806 -0.04(-0.72%)
Feb 27, 2008 5.670 5.695 5.592 5.647 287,883 -0.01(-0.13%)
Feb 26, 2008 5.533 5.666 5.518 5.655 283,616 +0.08(+1.39%)
Feb 25, 2008 5.522 5.588 5.522 5.577 439,130 +0.05(+0.94%)
Feb 22, 2008 5.411 5.537 5.411 5.525 152,380 +0.11(+2.12%)
Feb 21, 2008 5.322 5.418 5.322 5.411 291,400 +0.05(+0.90%)
Feb 20, 2008 5.322 5.367 5.315 5.363 295,188 +0.00(+0.00%)
Feb 19, 2008 5.237 5.374 5.237 5.363 279,211 +0.12(+2.33%)
Feb 18, 2008 5.219 5.263 5.185 5.241 0 +0.00(+0.00%)
Feb 15, 2008 5.219 5.263 5.185 5.241 385,287 -0.01(-0.21%)
Feb 14, 2008 5.381 5.381 5.241 5.252 613,231 -0.13(-2.40%)
Feb 13, 2008 5.403 5.463 5.368 5.381 457,799 -0.09(-1.69%)
Feb 12, 2008 5.433 5.485 5.433 5.474 389,345 -0.01(-0.27%)
Feb 11, 2008 5.585 5.585 5.477 5.488 306,287 -0.13(-2.24%)
Feb 08, 2008 5.559 5.625 5.555 5.614 346,325 +0.02(+0.40%)
Feb 07, 2008 5.618 5.636 5.544 5.592 507,177 -0.05(-0.92%)
Feb 06, 2008 5.670 5.684 5.629 5.644 180,197 -0.04(-0.75%)
Feb 05, 2008 5.725 5.725 5.655 5.686 147,188 -0.05(-0.93%)
Feb 04, 2008 5.758 5.769 5.732 5.740 106,603 -0.06(-0.96%)
Feb 01, 2008 5.766 5.799 5.744 5.795 173,620 +0.01(+0.13%)
Jan 31, 2008 5.762 5.810 5.740 5.788 145,835 +0.00(+0.06%)
Jan 30, 2008 5.784 5.815 5.758 5.784 237,287 +0.00(+0.00%)
Jan 29, 2008 5.843 5.865 5.725 5.784 280,848 -0.03(-0.51%)
Jan 28, 2008 5.740 5.817 5.732 5.814 274,625 +0.05(+0.83%)
Jan 25, 2008 5.769 5.803 5.747 5.766 208,607 +0.01(+0.13%)
Jan 24, 2008 5.677 5.763 5.640 5.758 256,221 +0.08(+1.37%)
Jan 23, 2008 5.736 5.736 5.596 5.681 430,864 -0.05(-0.90%)
Jan 22, 2008 5.914 5.914 5.658 5.732 516,060 -0.05(-0.83%)
Jan 21, 2008 5.788 5.854 5.744 5.780 0 +0.00(+0.00%)
Jan 18, 2008 5.788 5.854 5.744 5.780 231,875 -0.03(-0.57%)
Jan 17, 2008 5.954 5.954 5.804 5.814 237,828 -0.12(-2.05%)
Jan 16, 2008 5.950 5.984 5.932 5.936 131,224 -0.02(-0.31%)
Jan 15, 2008 5.973 5.987 5.932 5.954 87,907 -0.04(-0.62%)
Jan 14, 2008 5.954 6.010 5.954 5.991 155,034 +0.01(+0.25%)
Jan 11, 2008 6.035 6.035 5.971 5.976 209,418 -0.01(-0.12%)
Jan 10, 2008 5.936 5.984 5.936 5.984 139,341 +0.01(+0.19%)
Jan 09, 2008 6.021 6.021 5.958 5.973 188,044 -0.01(-0.25%)
Jan 08, 2008 5.980 6.013 5.980 5.987 332,256 +0.02(+0.31%)
Jan 07, 2008 5.995 5.995 5.958 5.969 103,627 -0.03(-0.43%)
Jan 04, 2008 6.024 6.043 5.954 5.995 193,725 -0.05(-0.80%)
Jan 03, 2008 5.954 6.052 5.954 6.043 184,526 +0.08(+1.27%)
Jan 02, 2008 5.899 5.973 5.877 5.967 160,446 +0.06(+1.03%)
Jan 01, 2008 5.862 5.954 5.862 5.906 556,215 +0.00(+0.00%)
Dec 31, 2007 5.862 5.954 5.862 5.906 556,215 +0.01(+0.19%)
Dec 28, 2007 5.895 5.943 5.824 5.895 656,839 +0.04(+0.63%)
Dec 27, 2007 5.873 5.902 5.854 5.858 315,751 -0.06(-1.06%)
Dec 26, 2007 5.910 5.928 5.873 5.921 475,386 +0.03(+0.44%)
Dec 24, 2007 5.803 5.928 5.803 5.895 220,512 +0.09(+1.59%)
Dec 21, 2007 5.947 5.947 5.803 5.803 281,135 -0.06(-0.95%)
Dec 20, 2007 5.773 5.865 5.769 5.858 263,802 +0.08(+1.34%)
Dec 19, 2007 5.840 5.884 5.780 5.780 335,503 -0.08(-1.39%)
Dec 18, 2007 5.917 5.973 5.862 5.862 174,245 -0.04(-0.75%)
Dec 17, 2007 5.895 5.932 5.884 5.906 197,513 +0.01(+0.13%)
Dec 14, 2007 5.895 5.973 5.877 5.899 225,382 -0.04(-0.62%)
Dec 13, 2007 5.958 5.976 5.891 5.936 255,685 -0.07(-1.23%)
Dec 12, 2007 6.102 6.102 5.962 6.010 241,075 +0.01(+0.12%)
Dec 11, 2007 5.991 6.043 5.973 6.002 275,978 -0.06(-0.92%)
Dec 10, 2007 6.087 6.087 6.021 6.058 192,914 -0.03(-0.49%)
Dec 07, 2007 6.106 6.120 6.058 6.087 275,166 -0.01(-0.12%)
Dec 06, 2007 6.043 6.095 6.010 6.095 188,855 +0.05(+0.86%)
Dec 05, 2007 6.054 6.084 5.991 6.043 198,866 +0.00(+0.00%)
Dec 04, 2007 6.039 6.109 6.002 6.043 171,271 -0.08(-1.39%)
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.