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 (%)
Feb 27, 2009 3.179 3.240 3.179 3.230 0 +0.00(+0.00%)
Feb 26, 2009 3.208 3.271 3.208 3.230 176,650 +0.00(+0.11%)
Feb 25, 2009 3.212 3.256 3.182 3.227 143,018 -0.03(-0.80%)
Feb 24, 2009 3.204 3.252 3.064 3.252 362,473 +0.07(+2.33%)
Feb 23, 2009 3.138 3.245 3.134 3.179 344,905 -0.07(-2.05%)
Feb 20, 2009 3.326 3.326 3.219 3.245 255,388 -0.14(-4.04%)
Feb 19, 2009 3.419 3.422 3.382 3.382 250,298 -0.00(-0.11%)
Feb 18, 2009 3.519 3.531 3.326 3.385 152,288 -0.15(-4.28%)
Feb 17, 2009 3.604 3.604 3.489 3.537 136,663 -0.08(-2.35%)
Feb 13, 2009 3.604 3.670 3.604 3.622 94,151 -0.01(-0.31%)
Feb 12, 2009 3.681 3.686 3.633 3.633 94,043 -0.06(-1.70%)
Feb 11, 2009 3.659 3.733 3.646 3.696 164,150 -0.01(-0.20%)
Feb 10, 2009 3.674 3.722 3.674 3.703 122,261 +0.01(+0.40%)
Feb 09, 2009 3.696 3.711 3.681 3.689 70,596 +0.01(+0.20%)
Feb 06, 2009 3.670 3.729 3.670 3.681 75,287 +0.02(+0.61%)
Feb 05, 2009 3.640 3.714 3.600 3.659 209,594 -0.00(-0.10%)
Feb 04, 2009 3.696 3.718 3.659 3.663 109,533 -0.01(-0.40%)
Feb 03, 2009 3.663 3.711 3.629 3.677 130,951 +0.01(+0.40%)
Feb 02, 2009 3.659 3.663 3.570 3.663 177,629 +0.00(+0.10%)
Jan 30, 2009 3.640 3.659 3.592 3.659 0 +0.03(+0.81%)
Jan 29, 2009 3.592 3.637 3.592 3.629 168,687 +0.05(+1.34%)
Jan 28, 2009 3.585 3.596 3.555 3.581 219,703 +0.04(+1.04%)
Jan 27, 2009 3.578 3.585 3.544 3.544 89,184 -0.01(-0.21%)
Jan 26, 2009 3.567 3.626 3.537 3.552 318,514 +0.01(+0.27%)
Jan 23, 2009 3.489 3.567 3.485 3.542 124,915 +0.03(+0.78%)
Jan 22, 2009 3.541 3.581 3.511 3.515 153,914 -0.03(-0.83%)
Jan 21, 2009 3.544 3.545 3.489 3.544 193,590 +0.04(+1.16%)
Jan 20, 2009 3.507 3.544 3.441 3.504 292,082 -0.04(-1.15%)
Jan 16, 2009 3.511 3.607 3.511 3.544 119,936 +0.04(+1.16%)
Jan 15, 2009 3.415 3.507 3.404 3.504 211,358 +0.04(+1.28%)
Jan 14, 2009 3.530 3.530 3.385 3.459 221,829 -0.07(-1.99%)
Jan 13, 2009 3.530 3.544 3.485 3.530 111,040 +0.02(+0.63%)
Jan 12, 2009 3.615 3.615 3.489 3.507 131,027 -0.07(-2.06%)
Jan 09, 2009 3.640 3.644 3.555 3.581 109,544 +0.00(+0.00%)
Jan 08, 2009 3.552 3.604 3.544 3.581 92,928 -0.02(-0.62%)
Jan 07, 2009 3.585 3.618 3.511 3.604 195,049 +0.04(+1.25%)
Jan 06, 2009 3.515 3.596 3.500 3.559 324,707 +0.07(+1.90%)
Jan 05, 2009 3.389 3.493 3.382 3.493 299,723 +0.01(+0.21%)
Jan 02, 2009 3.238 3.485 3.238 3.485 0 +0.25(+7.65%)
Jan 01, 2009 3.215 3.326 3.156 3.238 0 +0.00(+0.00%)
Dec 31, 2008 3.215 3.326 3.156 3.238 418,412 +0.03(+0.81%)
Dec 30, 2008 3.300 3.300 3.201 3.212 314,972 -0.06(-1.81%)
Dec 29, 2008 3.326 3.352 3.212 3.271 369,643 -0.10(-2.96%)
Dec 26, 2008 3.385 3.389 3.337 3.371 133,919 -0.05(-1.41%)
Dec 24, 2008 3.400 3.456 3.382 3.419 104,538 +0.02(+0.54%)
Dec 23, 2008 3.493 3.555 3.356 3.400 382,354 -0.02(-0.65%)
Dec 22, 2008 3.389 3.422 3.326 3.422 332,185 +0.09(+2.66%)
Dec 19, 2008 3.289 3.345 3.227 3.334 337,873 +0.08(+2.38%)
Dec 18, 2008 3.190 3.264 3.167 3.256 285,775 +0.13(+4.26%)
Dec 17, 2008 3.101 3.127 3.009 3.123 377,622 +0.04(+1.32%)
Dec 16, 2008 3.179 3.179 2.953 3.082 450,929 +0.11(+3.73%)
Dec 15, 2008 3.009 3.079 2.949 2.972 212,311 -0.09(-2.90%)
Dec 12, 2008 3.034 3.071 2.990 3.060 187,735 -0.04(-1.43%)
Dec 11, 2008 3.149 3.179 3.042 3.105 134,368 -0.08(-2.55%)
Dec 10, 2008 3.075 3.186 3.075 3.186 199,976 +0.08(+2.50%)
Dec 09, 2008 3.164 3.182 3.105 3.108 243,334 -0.11(-3.44%)
Dec 08, 2008 3.278 3.319 3.190 3.219 416,597 -0.06(-1.92%)
Dec 05, 2008 3.186 3.485 3.090 3.282 685,689 +0.04(+1.14%)
Dec 04, 2008 3.304 3.304 3.230 3.245 354,172 -0.07(-2.23%)
Dec 03, 2008 3.341 3.382 3.215 3.319 181,896 +0.05(+1.47%)
Dec 02, 2008 3.275 3.341 3.223 3.271 244,032 -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.