Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.847 5.847 5.795 5.839 328,885 +0.00(+0.00%)
Feb 25, 2010 5.787 5.839 5.787 5.839 168,972 +0.01(+0.10%)
Feb 24, 2010 5.810 5.862 5.798 5.834 167,672 +0.06(+1.00%)
Feb 23, 2010 5.754 5.776 5.735 5.776 231,484 +0.03(+0.59%)
Feb 22, 2010 5.761 5.766 5.724 5.742 305,814 +0.01(+0.20%)
Feb 19, 2010 5.682 5.731 5.671 5.731 139,161 +0.06(+1.12%)
Feb 18, 2010 5.653 5.701 5.653 5.668 251,222 +0.00(+0.00%)
Feb 17, 2010 5.608 5.679 5.589 5.668 317,180 +0.10(+1.81%)
Feb 16, 2010 5.503 5.567 5.503 5.567 415,434 +0.07(+1.29%)
Feb 12, 2010 5.507 5.496 5.496 5.496 221,480 +0.00(+0.07%)
Feb 11, 2010 5.525 5.552 5.477 5.492 236,438 -0.01(-0.20%)
Feb 10, 2010 5.514 5.570 5.484 5.503 234,224 +0.03(+0.63%)
Feb 09, 2010 5.525 5.525 5.451 5.469 176,617 -0.02(-0.41%)
Feb 08, 2010 5.525 5.525 5.461 5.491 219,024 +0.01(+0.14%)
Feb 05, 2010 5.584 5.584 5.458 5.484 365,957 -0.07(-1.21%)
Feb 04, 2010 5.603 5.603 5.539 5.551 282,301 -0.03(-0.47%)
Feb 03, 2010 5.580 5.611 5.558 5.577 225,824 -0.00(-0.07%)
Feb 02, 2010 5.588 5.599 5.536 5.580 299,414 +0.01(+0.27%)
Feb 01, 2010 5.636 5.636 5.551 5.565 219,242 -0.01(-0.20%)
Jan 29, 2010 5.677 5.677 5.536 5.577 377,334 -0.13(-2.22%)
Jan 28, 2010 5.703 5.703 5.632 5.703 440,590 +0.01(+0.26%)
Jan 27, 2010 5.737 5.763 5.647 5.688 285,978 -0.01(-0.26%)
Jan 26, 2010 5.640 5.759 5.599 5.703 605,996 +0.07(+1.32%)
Jan 25, 2010 5.525 5.666 5.510 5.629 302,932 +0.15(+2.78%)
Jan 22, 2010 5.398 5.476 5.387 5.476 281,457 +0.08(+1.52%)
Jan 21, 2010 5.365 5.394 5.342 5.394 313,777 -0.01(-0.21%)
Jan 20, 2010 5.394 5.409 5.376 5.406 160,612 -0.00(-0.07%)
Jan 19, 2010 5.394 5.409 5.365 5.409 191,505 +0.04(+0.83%)
Jan 15, 2010 5.354 5.365 5.365 5.365 180,485 +0.01(+0.21%)
Jan 14, 2010 5.354 5.357 5.342 5.354 285,690 +0.01(+0.28%)
Jan 13, 2010 5.354 5.354 5.328 5.339 129,709 -0.01(-0.21%)
Jan 12, 2010 5.346 5.354 5.331 5.350 147,360 +0.01(+0.14%)
Jan 11, 2010 5.354 5.361 5.339 5.342 162,979 -0.00(-0.06%)
Jan 08, 2010 5.350 5.357 5.305 5.345 166,081 +0.03(+0.62%)
Jan 07, 2010 5.316 5.346 5.294 5.313 149,498 +0.03(+0.56%)
Jan 06, 2010 5.249 5.316 5.235 5.283 244,945 +0.06(+1.14%)
Jan 05, 2010 5.279 5.331 5.223 5.223 249,359 -0.04(-0.85%)
Jan 04, 2010 5.331 5.331 5.246 5.268 210,253 -0.02(-0.42%)
Dec 31, 2009 5.316 5.290 5.290 5.290 147,400 -0.05(-0.88%)
Dec 30, 2009 5.350 5.354 5.320 5.337 217,606 -0.00(-0.03%)
Dec 29, 2009 5.350 5.350 5.309 5.339 145,587 +0.02(+0.29%)
Dec 28, 2009 5.320 5.329 5.301 5.323 138,717 +0.01(+0.14%)
Dec 24, 2009 5.301 5.316 5.275 5.316 88,267 +0.04(+0.70%)
Dec 23, 2009 5.249 5.283 5.205 5.279 171,433 +0.06(+1.20%)
Dec 22, 2009 5.334 5.334 5.168 5.216 417,962 -0.08(-1.54%)
Dec 21, 2009 5.323 5.336 5.272 5.297 247,008 -0.03(-0.49%)
Dec 18, 2009 5.412 5.412 5.264 5.323 482,087 -0.01(-0.21%)
Dec 17, 2009 5.394 5.423 5.327 5.334 252,429 -0.07(-1.37%)
Dec 16, 2009 5.438 5.445 5.357 5.408 165,335 +0.00(+0.07%)
Dec 15, 2009 5.427 5.427 5.353 5.405 215,307 -0.02(-0.41%)
Dec 14, 2009 5.412 5.453 5.316 5.427 211,609 +0.05(+0.89%)
Dec 11, 2009 5.360 5.394 5.301 5.379 273,466 +0.03(+0.60%)
Dec 10, 2009 5.360 5.375 5.316 5.346 277,262 +0.04(+0.72%)
Dec 09, 2009 5.279 5.312 5.253 5.308 225,275 +0.01(+0.14%)
Dec 08, 2009 5.331 5.331 5.220 5.301 277,335 -0.03(-0.55%)
Dec 07, 2009 5.357 5.357 5.294 5.331 153,300 +0.04(+0.84%)
Dec 04, 2009 5.275 5.323 5.268 5.286 167,094 +0.06(+1.13%)
Dec 03, 2009 5.227 5.242 5.205 5.227 145,028 +0.02(+0.43%)
Dec 02, 2009 5.175 5.212 5.161 5.205 94,313 +0.06(+1.08%)
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.