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 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.