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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 26, 2010 5.846 5.846 5.793 5.838 328,954 +0.00(+0.00%)
Feb 25, 2010 5.786 5.838 5.786 5.838 169,008 +0.01(+0.10%)
Feb 24, 2010 5.808 5.861 5.797 5.832 167,707 +0.06(+1.00%)
Feb 23, 2010 5.752 5.775 5.734 5.775 231,533 +0.03(+0.59%)
Feb 22, 2010 5.760 5.765 5.722 5.741 305,878 +0.01(+0.20%)
Feb 19, 2010 5.681 5.730 5.670 5.730 139,190 +0.06(+1.12%)
Feb 18, 2010 5.651 5.700 5.651 5.666 251,275 +0.00(+0.00%)
Feb 17, 2010 5.607 5.678 5.588 5.666 317,246 +0.10(+1.81%)
Feb 16, 2010 5.502 5.565 5.502 5.565 415,521 +0.07(+1.29%)
Feb 12, 2010 5.506 5.494 5.494 5.494 221,527 +0.00(+0.07%)
Feb 11, 2010 5.524 5.550 5.476 5.491 236,488 -0.01(-0.20%)
Feb 10, 2010 5.513 5.569 5.483 5.502 234,273 +0.03(+0.63%)
Feb 09, 2010 5.523 5.523 5.450 5.468 176,654 -0.02(-0.41%)
Feb 08, 2010 5.523 5.523 5.460 5.490 219,070 +0.01(+0.14%)
Feb 05, 2010 5.583 5.583 5.457 5.483 366,033 -0.07(-1.21%)
Feb 04, 2010 5.601 5.601 5.538 5.549 282,360 -0.03(-0.47%)
Feb 03, 2010 5.579 5.610 5.557 5.575 225,871 -0.00(-0.07%)
Feb 02, 2010 5.587 5.598 5.535 5.579 299,477 +0.01(+0.27%)
Feb 01, 2010 5.635 5.635 5.549 5.564 219,288 -0.01(-0.20%)
Jan 29, 2010 5.676 5.676 5.535 5.575 377,413 -0.13(-2.22%)
Jan 28, 2010 5.702 5.702 5.631 5.702 440,683 +0.01(+0.26%)
Jan 27, 2010 5.735 5.761 5.646 5.687 286,038 -0.01(-0.26%)
Jan 26, 2010 5.639 5.758 5.598 5.702 606,123 +0.07(+1.32%)
Jan 25, 2010 5.523 5.665 5.509 5.628 302,996 +0.15(+2.78%)
Jan 22, 2010 5.397 5.475 5.386 5.475 281,516 +0.08(+1.52%)
Jan 21, 2010 5.364 5.393 5.341 5.393 313,843 -0.01(-0.21%)
Jan 20, 2010 5.393 5.408 5.375 5.404 160,646 -0.00(-0.07%)
Jan 19, 2010 5.393 5.408 5.364 5.408 191,545 +0.04(+0.83%)
Jan 15, 2010 5.352 5.364 5.364 5.364 180,522 +0.01(+0.21%)
Jan 14, 2010 5.352 5.356 5.341 5.352 285,750 +0.01(+0.28%)
Jan 13, 2010 5.352 5.352 5.326 5.338 129,737 -0.01(-0.21%)
Jan 12, 2010 5.345 5.352 5.330 5.349 147,391 +0.01(+0.14%)
Jan 11, 2010 5.352 5.360 5.338 5.341 163,014 -0.00(-0.06%)
Jan 08, 2010 5.349 5.356 5.304 5.344 166,116 +0.03(+0.62%)
Jan 07, 2010 5.315 5.345 5.293 5.312 149,530 +0.03(+0.56%)
Jan 06, 2010 5.248 5.315 5.234 5.282 244,997 +0.06(+1.14%)
Jan 05, 2010 5.278 5.330 5.222 5.222 249,412 -0.04(-0.85%)
Jan 04, 2010 5.330 5.330 5.245 5.267 210,297 -0.02(-0.42%)
Dec 31, 2009 5.315 5.289 5.289 5.289 147,431 -0.05(-0.88%)
Dec 30, 2009 5.349 5.352 5.319 5.336 217,652 -0.00(-0.03%)
Dec 29, 2009 5.349 5.349 5.308 5.338 145,618 +0.02(+0.29%)
Dec 28, 2009 5.318 5.328 5.300 5.322 138,746 +0.01(+0.14%)
Dec 24, 2009 5.300 5.315 5.274 5.315 88,285 +0.04(+0.70%)
Dec 23, 2009 5.248 5.282 5.204 5.278 171,469 +0.06(+1.20%)
Dec 22, 2009 5.333 5.333 5.167 5.215 418,050 -0.08(-1.54%)
Dec 21, 2009 5.322 5.335 5.270 5.296 247,060 -0.03(-0.49%)
Dec 18, 2009 5.411 5.411 5.263 5.322 482,188 -0.01(-0.21%)
Dec 17, 2009 5.392 5.422 5.326 5.333 252,482 -0.07(-1.37%)
Dec 16, 2009 5.437 5.444 5.355 5.407 165,370 +0.00(+0.07%)
Dec 15, 2009 5.426 5.426 5.352 5.403 215,352 -0.02(-0.41%)
Dec 14, 2009 5.411 5.452 5.315 5.426 211,653 +0.05(+0.89%)
Dec 11, 2009 5.359 5.392 5.300 5.378 273,524 +0.03(+0.60%)
Dec 10, 2009 5.359 5.374 5.315 5.345 277,320 +0.04(+0.72%)
Dec 09, 2009 5.278 5.311 5.252 5.307 225,322 +0.01(+0.14%)
Dec 08, 2009 5.330 5.330 5.219 5.300 277,393 -0.03(-0.55%)
Dec 07, 2009 5.355 5.355 5.293 5.330 153,332 +0.04(+0.84%)
Dec 04, 2009 5.274 5.322 5.267 5.285 167,129 +0.06(+1.13%)
Dec 03, 2009 5.226 5.241 5.204 5.226 145,059 +0.02(+0.43%)
Dec 02, 2009 5.174 5.211 5.160 5.204 94,333 +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.