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 )

13.16 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 27, 2009 2.881 2.937 2.881 2.928 0 +0.00(+0.00%)
Feb 26, 2009 2.908 2.965 2.908 2.928 194,867 +0.00(+0.11%)
Feb 25, 2009 2.912 2.952 2.885 2.925 157,768 -0.02(-0.80%)
Feb 24, 2009 2.905 2.948 2.777 2.948 399,853 +0.07(+2.33%)
Feb 23, 2009 2.845 2.942 2.841 2.881 380,474 -0.06(-2.05%)
Feb 20, 2009 3.015 3.015 2.918 2.942 281,725 -0.12(-4.04%)
Feb 19, 2009 3.099 3.102 3.066 3.066 276,111 -0.00(-0.11%)
Feb 18, 2009 3.190 3.201 3.015 3.069 167,993 -0.14(-4.28%)
Feb 17, 2009 3.267 3.267 3.163 3.206 150,756 -0.08(-2.35%)
Feb 13, 2009 3.267 3.327 3.267 3.283 103,861 -0.01(-0.31%)
Feb 12, 2009 3.337 3.341 3.293 3.293 103,742 -0.06(-1.70%)
Feb 11, 2009 3.317 3.384 3.305 3.350 181,078 +0.03(+0.96%)
Feb 10, 2009 3.292 3.335 3.292 3.319 136,435 +0.01(+0.40%)
Feb 09, 2009 3.312 3.325 3.299 3.305 78,780 +0.01(+0.20%)
Feb 06, 2009 3.289 3.342 3.289 3.299 84,016 +0.02(+0.61%)
Feb 05, 2009 3.262 3.329 3.226 3.279 233,893 -0.00(-0.10%)
Feb 04, 2009 3.312 3.332 3.279 3.282 122,232 -0.01(-0.40%)
Feb 03, 2009 3.282 3.325 3.252 3.295 146,133 +0.01(+0.40%)
Feb 02, 2009 3.279 3.282 3.199 3.282 198,223 +0.00(+0.10%)
Jan 30, 2009 3.262 3.279 3.219 3.279 0 +0.03(+0.81%)
Jan 29, 2009 3.219 3.259 3.219 3.252 188,244 +0.04(+1.34%)
Jan 28, 2009 3.213 3.223 3.186 3.209 245,174 +0.03(+1.04%)
Jan 27, 2009 3.206 3.213 3.176 3.176 99,523 -0.01(-0.21%)
Jan 26, 2009 3.196 3.249 3.170 3.183 355,440 +0.01(+0.27%)
Jan 23, 2009 3.127 3.196 3.123 3.174 139,397 +0.02(+0.78%)
Jan 22, 2009 3.173 3.209 3.146 3.150 171,758 -0.03(-0.83%)
Jan 21, 2009 3.176 3.176 3.127 3.176 216,034 +0.04(+1.16%)
Jan 20, 2009 3.143 3.176 3.083 3.140 325,944 -0.04(-1.15%)
Jan 16, 2009 3.146 3.232 3.146 3.176 133,841 +0.04(+1.16%)
Jan 15, 2009 3.060 3.143 3.051 3.140 235,862 +0.04(+1.28%)
Jan 14, 2009 3.163 3.163 3.034 3.100 247,547 -0.06(-1.99%)
Jan 13, 2009 3.163 3.176 3.123 3.163 123,914 +0.02(+0.63%)
Jan 12, 2009 3.239 3.239 3.127 3.143 146,217 -0.07(-2.06%)
Jan 09, 2009 3.262 3.266 3.186 3.209 122,244 +0.00(+0.00%)
Jan 08, 2009 3.183 3.229 3.176 3.209 103,702 -0.02(-0.62%)
Jan 07, 2009 3.213 3.242 3.146 3.229 217,661 +0.04(+1.25%)
Jan 06, 2009 3.150 3.223 3.136 3.189 362,351 +0.06(+1.90%)
Jan 05, 2009 3.037 3.130 3.030 3.130 334,471 +0.01(+0.21%)
Jan 02, 2009 2.901 3.123 2.901 3.123 0 +0.22(+7.65%)
Jan 01, 2009 2.881 2.981 2.828 2.901 0 +0.00(+0.00%)
Dec 31, 2008 2.881 2.981 2.828 2.901 466,921 +0.02(+0.81%)
Dec 30, 2008 2.958 2.958 2.868 2.878 351,488 -0.05(-1.81%)
Dec 29, 2008 2.981 3.004 2.878 2.931 412,497 -0.05(-1.63%)
Dec 26, 2008 2.993 2.996 2.950 2.980 151,488 -0.04(-1.41%)
Dec 24, 2008 3.006 3.055 2.990 3.022 118,253 +0.02(+0.54%)
Dec 23, 2008 3.088 3.143 2.967 3.006 432,515 -0.02(-0.65%)
Dec 22, 2008 2.996 3.026 2.941 3.026 375,765 +0.08(+2.66%)
Dec 19, 2008 2.908 2.957 2.852 2.947 382,198 +0.07(+2.38%)
Dec 18, 2008 2.820 2.885 2.800 2.878 323,266 +0.12(+4.26%)
Dec 17, 2008 2.741 2.764 2.660 2.761 427,162 +0.04(+1.32%)
Dec 16, 2008 2.810 2.810 2.611 2.725 510,087 +0.10(+3.73%)
Dec 15, 2008 2.660 2.722 2.607 2.627 240,164 -0.08(-2.90%)
Dec 12, 2008 2.682 2.715 2.643 2.705 212,364 -0.04(-1.43%)
Dec 11, 2008 2.784 2.810 2.689 2.745 151,996 -0.03(-1.23%)
Dec 10, 2008 2.682 2.779 2.682 2.779 229,269 +0.07(+2.50%)
Dec 09, 2008 2.760 2.776 2.708 2.711 278,979 -0.10(-3.44%)
Dec 08, 2008 2.859 2.895 2.782 2.808 477,622 -0.05(-1.92%)
Dec 05, 2008 2.779 3.040 2.695 2.863 786,133 +0.03(+1.14%)
Dec 04, 2008 2.882 2.882 2.818 2.830 406,053 -0.06(-2.23%)
Dec 03, 2008 2.914 2.950 2.805 2.895 208,541 +0.04(+1.47%)
Dec 02, 2008 2.856 2.914 2.811 2.853 279,779 -0.00(-0.11%)
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.