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 )

13.00 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 3, 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 28, 2014 7.141 7.176 7.127 7.176 266,568 +0.03(+0.41%)
Feb 27, 2014 7.136 7.151 7.132 7.146 285,065 -0.00(-0.07%)
Feb 26, 2014 7.117 7.151 7.112 7.151 291,127 +0.01(+0.21%)
Feb 25, 2014 7.161 7.161 7.132 7.136 248,120 -0.02(-0.34%)
Feb 24, 2014 7.161 7.171 7.141 7.161 222,147 +0.00(+0.00%)
Feb 21, 2014 7.156 7.180 7.146 7.161 269,467 -0.00(-0.07%)
Feb 20, 2014 7.171 7.205 7.141 7.166 314,043 -0.02(-0.27%)
Feb 19, 2014 7.156 7.185 7.151 7.185 202,327 +0.00(+0.07%)
Feb 18, 2014 7.127 7.180 7.117 7.180 239,163 +0.03(+0.48%)
Feb 14, 2014 7.107 7.146 7.146 7.146 189,908 +0.02(+0.34%)
Feb 13, 2014 7.078 7.136 7.078 7.122 302,925 +0.02(+0.34%)
Feb 12, 2014 7.088 7.097 7.068 7.097 260,076 -0.00(-0.03%)
Feb 11, 2014 7.129 7.182 7.090 7.100 279,329 -0.01(-0.20%)
Feb 10, 2014 7.090 7.114 7.085 7.114 186,853 +0.01(+0.21%)
Feb 07, 2014 7.104 7.119 7.080 7.100 260,351 +0.00(+0.07%)
Feb 06, 2014 7.070 7.114 7.070 7.095 200,062 +0.00(+0.07%)
Feb 05, 2014 7.046 7.104 7.046 7.090 174,463 +0.02(+0.27%)
Feb 04, 2014 7.075 7.100 7.066 7.070 143,405 -0.00(-0.07%)
Feb 03, 2014 7.100 7.119 7.066 7.075 203,927 -0.04(-0.61%)
Jan 31, 2014 7.070 7.124 7.061 7.119 129,756 +0.03(+0.41%)
Jan 30, 2014 7.090 7.104 7.075 7.090 283,859 -0.01(-0.21%)
Jan 29, 2014 7.119 7.138 7.080 7.104 283,971 -0.01(-0.20%)
Jan 28, 2014 7.114 7.158 7.095 7.119 381,979 +0.02(+0.27%)
Jan 27, 2014 7.134 7.134 7.080 7.100 205,667 -0.04(-0.54%)
Jan 24, 2014 7.114 7.138 7.100 7.138 244,875 -0.00(-0.07%)
Jan 23, 2014 7.129 7.153 7.119 7.143 197,236 +0.02(+0.27%)
Jan 22, 2014 7.100 7.129 7.095 7.124 177,813 +0.01(+0.14%)
Jan 21, 2014 7.100 7.114 7.080 7.114 180,048 +0.01(+0.21%)
Jan 17, 2014 7.085 7.100 7.100 7.100 202,014 -0.02(-0.34%)
Jan 16, 2014 7.066 7.124 7.061 7.124 197,172 +0.04(+0.55%)
Jan 15, 2014 7.090 7.095 7.061 7.085 244,676 -0.00(-0.07%)
Jan 14, 2014 7.153 7.168 7.090 7.090 247,964 -0.08(-1.15%)
Jan 13, 2014 7.163 7.192 7.153 7.172 276,695 +0.00(+0.00%)
Jan 10, 2014 7.158 7.187 7.138 7.172 199,687 -0.00(-0.07%)
Jan 09, 2014 7.172 7.197 7.148 7.177 187,094 -0.00(-0.07%)
Jan 08, 2014 7.104 7.206 7.090 7.182 268,996 +0.04(+0.61%)
Jan 07, 2014 7.036 7.138 7.032 7.138 276,250 +0.08(+1.10%)
Jan 06, 2014 7.032 7.066 7.022 7.061 261,261 +0.00(+0.07%)
Jan 03, 2014 7.022 7.056 6.992 7.056 347,684 +0.00(+0.00%)
Jan 02, 2014 7.051 7.066 7.017 7.056 243,014 -0.04(-0.55%)
Dec 31, 2013 7.066 7.095 7.095 7.095 239,492 -0.00(-0.07%)
Dec 30, 2013 7.041 7.100 7.022 7.100 331,865 +0.04(+0.55%)
Dec 27, 2013 7.051 7.090 7.041 7.061 253,948 +0.00(+0.03%)
Dec 26, 2013 7.073 7.141 7.039 7.059 476,034 -0.02(-0.27%)
Dec 24, 2013 7.039 7.078 7.039 7.078 155,677 +0.01(+0.20%)
Dec 23, 2013 7.035 7.078 7.033 7.064 411,750 +0.07(+0.97%)
Dec 20, 2013 6.972 7.010 6.972 6.996 262,705 +0.00(+0.07%)
Dec 19, 2013 6.953 7.001 6.919 6.991 399,374 -0.00(-0.07%)
Dec 18, 2013 6.977 7.001 6.953 6.996 307,441 -0.01(-0.14%)
Dec 17, 2013 6.933 7.025 6.924 7.006 334,700 +0.05(+0.69%)
Dec 16, 2013 6.928 6.991 6.924 6.957 335,177 -0.00(-0.07%)
Dec 13, 2013 6.909 6.962 6.904 6.962 250,203 +0.04(+0.63%)
Dec 12, 2013 6.962 6.986 6.914 6.919 359,105 -0.09(-1.31%)
Dec 11, 2013 6.986 7.020 6.957 7.010 328,952 +0.05(+0.66%)
Dec 10, 2013 6.907 6.964 6.902 6.964 221,483 +0.06(+0.83%)
Dec 09, 2013 6.950 6.988 6.907 6.907 333,255 -0.07(-1.03%)
Dec 06, 2013 6.960 6.993 6.916 6.979 413,926 +0.07(+0.97%)
Dec 05, 2013 6.964 6.969 6.897 6.912 300,265 -0.08(-1.17%)
Dec 04, 2013 6.969 7.012 6.960 6.993 273,705 -0.02(-0.34%)
Dec 03, 2013 6.984 7.017 6.960 7.017 195,296 -0.01(-0.14%)
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.