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 28, 2019 8.373 8.392 8.340 8.373 383,578 -0.02(-0.23%)
Feb 27, 2019 8.373 8.405 8.353 8.392 164,037 +0.00(+0.00%)
Feb 26, 2019 8.457 8.470 8.366 8.392 272,485 -0.08(-0.99%)
Feb 25, 2019 8.470 8.509 8.418 8.476 249,890 +0.01(+0.08%)
Feb 22, 2019 8.301 8.470 8.288 8.470 404,769 +0.19(+2.27%)
Feb 21, 2019 8.282 8.286 8.256 8.282 151,494 +0.01(+0.08%)
Feb 20, 2019 8.282 8.295 8.250 8.275 135,624 +0.01(+0.08%)
Feb 19, 2019 8.243 8.282 8.243 8.269 394,951 +0.03(+0.31%)
Feb 15, 2019 8.243 8.269 8.230 8.243 211,419 +0.00(+0.00%)
Feb 14, 2019 8.198 8.243 8.191 8.243 201,734 +0.05(+0.59%)
Feb 13, 2019 8.195 8.201 8.182 8.195 385,749 +0.01(+0.16%)
Feb 12, 2019 8.169 8.195 8.163 8.182 196,102 +0.02(+0.24%)
Feb 11, 2019 8.143 8.163 8.130 8.163 458,897 +0.03(+0.40%)
Feb 08, 2019 8.156 8.166 8.111 8.130 326,739 -0.03(-0.39%)
Feb 07, 2019 8.143 8.173 8.124 8.163 162,335 +0.01(+0.16%)
Feb 06, 2019 8.124 8.156 8.117 8.150 255,621 +0.03(+0.32%)
Feb 05, 2019 8.124 8.143 8.111 8.124 115,487 +0.02(+0.24%)
Feb 04, 2019 8.137 8.140 8.098 8.105 362,132 -0.03(-0.32%)
Feb 01, 2019 8.072 8.137 8.072 8.130 217,153 +0.05(+0.64%)
Jan 31, 2019 8.085 8.098 8.064 8.079 104,663 +0.01(+0.16%)
Jan 30, 2019 8.066 8.085 8.047 8.066 197,168 +0.03(+0.32%)
Jan 29, 2019 8.040 8.053 8.016 8.040 128,918 -0.01(-0.08%)
Jan 28, 2019 7.989 8.047 7.989 8.047 440,292 +0.05(+0.64%)
Jan 25, 2019 7.956 8.008 7.944 7.995 263,098 +0.04(+0.49%)
Jan 24, 2019 8.021 8.027 7.956 7.956 392,858 -0.06(-0.80%)
Jan 23, 2019 8.014 8.059 7.989 8.021 535,090 +0.02(+0.20%)
Jan 22, 2019 8.002 8.024 7.982 8.005 479,181 -0.00(-0.04%)
Jan 18, 2019 8.034 8.059 8.002 8.008 441,447 +0.00(+0.00%)
Jan 17, 2019 8.027 8.059 8.008 8.008 225,658 -0.04(-0.48%)
Jan 16, 2019 8.034 8.066 8.014 8.047 192,040 +0.02(+0.24%)
Jan 15, 2019 8.040 8.059 8.014 8.027 166,017 -0.01(-0.08%)
Jan 14, 2019 8.014 8.034 7.969 8.034 238,699 +0.01(+0.16%)
Jan 11, 2019 8.079 8.085 8.014 8.021 440,981 -0.09(-1.11%)
Jan 10, 2019 8.079 8.137 8.032 8.111 518,557 +0.00(+0.00%)
Jan 09, 2019 8.092 8.117 8.061 8.111 434,266 +0.05(+0.64%)
Jan 08, 2019 8.040 8.079 8.002 8.059 569,735 +0.07(+0.89%)
Jan 07, 2019 7.886 7.995 7.886 7.989 591,186 +0.12(+1.56%)
Jan 04, 2019 7.802 7.931 7.792 7.866 381,066 +0.11(+1.41%)
Jan 03, 2019 7.795 7.815 7.737 7.757 317,058 -0.05(-0.58%)
Jan 02, 2019 7.615 7.815 7.615 7.802 305,495 +0.14(+1.76%)
Dec 31, 2018 7.634 7.679 7.609 7.667 692,128 +0.04(+0.51%)
Dec 28, 2018 7.557 7.641 7.557 7.628 767,410 +0.06(+0.76%)
Dec 27, 2018 7.583 7.621 7.481 7.570 635,067 -0.06(-0.83%)
Dec 26, 2018 7.526 7.647 7.526 7.634 451,885 +0.10(+1.35%)
Dec 24, 2018 7.411 7.545 7.411 7.532 304,906 +0.01(+0.08%)
Dec 21, 2018 7.539 7.570 7.488 7.526 894,634 -0.06(-0.76%)
Dec 20, 2018 7.647 7.666 7.539 7.583 845,516 -0.11(-1.41%)
Dec 19, 2018 7.647 7.730 7.621 7.692 739,367 +0.05(+0.67%)
Dec 18, 2018 7.704 7.755 7.609 7.641 1,448,508 -0.06(-0.83%)
Dec 17, 2018 7.806 7.836 7.704 7.704 489,748 -0.13(-1.63%)
Dec 14, 2018 7.927 7.966 7.825 7.832 422,130 -0.14(-1.76%)
Dec 13, 2018 7.997 7.997 7.959 7.972 469,522 -0.03(-0.32%)
Dec 12, 2018 7.953 8.004 7.934 7.997 817,902 +0.09(+1.16%)
Dec 11, 2018 7.962 7.962 7.817 7.905 577,861 -0.04(-0.56%)
Dec 10, 2018 7.994 8.013 7.931 7.950 274,636 -0.03(-0.40%)
Dec 07, 2018 8.026 8.051 7.943 7.981 247,181 -0.06(-0.71%)
Dec 06, 2018 8.045 8.089 8.000 8.038 299,070 -0.07(-0.86%)
Dec 04, 2018 8.051 8.121 8.051 8.108 424,482 +0.05(+0.63%)
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.