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, 2020 8.824 8.840 8.609 8.672 907,686 -0.24(-2.72%)
Feb 27, 2020 9.032 9.037 8.838 8.914 685,303 -0.17(-1.83%)
Feb 26, 2020 9.122 9.164 9.081 9.081 210,126 -0.04(-0.46%)
Feb 25, 2020 9.275 9.282 9.046 9.122 380,632 -0.13(-1.42%)
Feb 24, 2020 9.289 9.323 9.213 9.254 426,740 -0.10(-1.04%)
Feb 21, 2020 9.358 9.365 9.351 9.351 99,828 -0.01(-0.07%)
Feb 20, 2020 9.344 9.365 9.337 9.358 104,583 +0.02(+0.22%)
Feb 19, 2020 9.379 9.379 9.323 9.337 276,560 -0.03(-0.37%)
Feb 18, 2020 9.414 9.414 9.337 9.372 205,389 -0.03(-0.37%)
Feb 14, 2020 9.414 9.427 9.365 9.407 175,997 +0.01(+0.07%)
Feb 13, 2020 9.393 9.400 9.372 9.400 137,188 +0.01(+0.06%)
Feb 12, 2020 9.400 9.407 9.373 9.394 137,747 +0.01(+0.15%)
Feb 11, 2020 9.366 9.380 9.338 9.380 237,719 +0.03(+0.29%)
Feb 10, 2020 9.352 9.366 9.338 9.352 244,537 +0.01(+0.07%)
Feb 07, 2020 9.318 9.349 9.311 9.345 224,033 +0.03(+0.30%)
Feb 06, 2020 9.325 9.332 9.304 9.318 258,127 +0.00(+0.00%)
Feb 05, 2020 9.352 9.373 9.304 9.318 183,633 -0.01(-0.07%)
Feb 04, 2020 9.352 9.352 9.321 9.325 265,183 +0.01(+0.07%)
Feb 03, 2020 9.311 9.352 9.304 9.318 189,943 +0.03(+0.37%)
Jan 31, 2020 9.332 9.338 9.283 9.283 211,409 -0.03(-0.37%)
Jan 30, 2020 9.352 9.352 9.290 9.318 195,897 -0.04(-0.44%)
Jan 29, 2020 9.338 9.366 9.325 9.359 134,512 +0.05(+0.52%)
Jan 28, 2020 9.311 9.352 9.295 9.311 188,615 +0.03(+0.37%)
Jan 27, 2020 9.332 9.373 9.276 9.276 292,655 -0.10(-1.03%)
Jan 24, 2020 9.414 9.418 9.366 9.373 150,032 -0.02(-0.22%)
Jan 23, 2020 9.414 9.414 9.380 9.394 108,968 -0.02(-0.22%)
Jan 22, 2020 9.359 9.414 9.359 9.414 168,714 +0.07(+0.74%)
Jan 21, 2020 9.345 9.366 9.338 9.345 255,000 +0.02(+0.22%)
Jan 17, 2020 9.345 9.345 9.311 9.325 285,700 -0.01(-0.07%)
Jan 16, 2020 9.345 9.352 9.290 9.332 247,357 +0.00(+0.00%)
Jan 15, 2020 9.276 9.345 9.276 9.332 141,084 +0.05(+0.52%)
Jan 14, 2020 9.297 9.318 9.282 9.283 239,407 -0.02(-0.22%)
Jan 13, 2020 9.276 9.318 9.270 9.304 393,983 +0.03(+0.37%)
Jan 10, 2020 9.290 9.290 9.256 9.270 310,947 +0.00(+0.00%)
Jan 09, 2020 9.270 9.276 9.249 9.270 218,426 +0.02(+0.22%)
Jan 08, 2020 9.235 9.270 9.235 9.249 181,850 +0.02(+0.22%)
Jan 07, 2020 9.228 9.256 9.214 9.228 315,736 -0.01(-0.07%)
Jan 06, 2020 9.207 9.235 9.166 9.235 1,153,487 -0.01(-0.07%)
Jan 03, 2020 9.235 9.270 9.208 9.242 1,092,017 -0.05(-0.52%)
Jan 02, 2020 9.270 9.290 9.242 9.290 1,196,188 +0.03(+0.30%)
Dec 31, 2019 9.270 9.305 9.242 9.263 651,495 -0.01(-0.07%)
Dec 30, 2019 9.235 9.283 9.228 9.270 463,537 +0.03(+0.29%)
Dec 27, 2019 9.161 9.263 9.161 9.243 649,777 +0.11(+1.20%)
Dec 26, 2019 9.140 9.167 9.133 9.133 141,415 -0.01(-0.07%)
Dec 24, 2019 9.133 9.164 9.133 9.140 158,211 +0.01(+0.15%)
Dec 23, 2019 9.140 9.167 9.119 9.126 215,192 +0.00(+0.00%)
Dec 20, 2019 9.099 9.133 9.085 9.126 387,502 +0.03(+0.38%)
Dec 19, 2019 9.058 9.099 9.043 9.092 296,521 +0.05(+0.53%)
Dec 18, 2019 9.078 9.092 9.037 9.044 237,106 -0.01(-0.15%)
Dec 17, 2019 9.051 9.071 9.044 9.058 252,467 +0.03(+0.30%)
Dec 16, 2019 9.017 9.058 9.013 9.030 317,687 +0.01(+0.15%)
Dec 13, 2019 9.017 9.030 8.989 9.017 224,911 +0.01(+0.14%)
Dec 12, 2019 9.011 9.011 8.970 9.004 242,409 -0.01(-0.08%)
Dec 11, 2019 9.004 9.017 8.981 9.011 228,282 +0.01(+0.08%)
Dec 10, 2019 8.963 9.008 8.949 9.004 336,718 +0.04(+0.46%)
Dec 09, 2019 8.915 8.963 8.902 8.963 660,323 +0.06(+0.69%)
Dec 06, 2019 8.949 8.970 8.888 8.902 458,393 -0.03(-0.38%)
Dec 05, 2019 8.949 8.956 8.898 8.936 215,406 +0.01(+0.08%)
Dec 04, 2019 8.854 8.929 8.844 8.929 361,044 +0.07(+0.85%)
Dec 03, 2019 8.840 8.854 8.806 8.854 354,168 +0.01(+0.08%)
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.