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 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.