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, 2023 10.25 10.31 10.24 10.28 100,579 +0.06(+0.59%)
Feb 27, 2023 10.20 10.25 10.16 10.22 70,962 +0.02(+0.17%)
Feb 24, 2023 10.13 10.21 9.989 10.20 97,533 +0.06(+0.59%)
Feb 23, 2023 10.12 10.16 10.11 10.14 74,372 +0.04(+0.42%)
Feb 22, 2023 10.09 10.13 10.07 10.10 96,761 +0.03(+0.26%)
Feb 21, 2023 10.23 10.25 10.07 10.07 169,240 -0.20(-1.92%)
Feb 17, 2023 10.31 10.37 10.25 10.27 44,444 -0.03(-0.33%)
Feb 16, 2023 10.35 10.37 10.30 10.31 93,771 -0.07(-0.66%)
Feb 15, 2023 10.36 10.41 10.36 10.37 80,217 +0.02(+0.17%)
Feb 14, 2023 10.36 10.38 10.33 10.36 74,620 +0.01(+0.09%)
Feb 13, 2023 10.31 10.35 10.26 10.35 101,685 +0.07(+0.66%)
Feb 10, 2023 10.23 10.30 10.23 10.28 73,072 +0.08(+0.75%)
Feb 09, 2023 10.25 10.30 10.20 10.20 78,442 -0.03(-0.33%)
Feb 08, 2023 10.28 10.30 10.23 10.24 45,253 -0.03(-0.25%)
Feb 07, 2023 10.19 10.27 10.18 10.26 43,288 +0.10(+1.01%)
Feb 06, 2023 10.19 10.23 10.14 10.16 79,177 -0.08(-0.75%)
Feb 03, 2023 10.26 10.31 10.20 10.24 79,103 -0.04(-0.37%)
Feb 02, 2023 10.19 10.30 10.14 10.28 156,754 +0.13(+1.30%)
Feb 01, 2023 10.18 10.22 10.08 10.14 126,221 -0.03(-0.34%)
Jan 31, 2023 10.16 10.21 10.13 10.18 168,543 +0.09(+0.93%)
Jan 30, 2023 10.01 10.08 10.01 10.08 75,284 +0.09(+0.94%)
Jan 27, 2023 10.02 10.05 9.991 9.991 111,112 +0.01(+0.09%)
Jan 26, 2023 9.983 10.02 9.948 9.983 99,735 +0.04(+0.43%)
Jan 25, 2023 10.01 10.01 9.940 9.940 88,168 -0.08(-0.76%)
Jan 24, 2023 9.923 10.07 9.574 10.02 153,888 +0.09(+0.94%)
Jan 23, 2023 9.889 9.966 9.889 9.923 130,831 +0.06(+0.60%)
Jan 20, 2023 9.812 9.880 9.787 9.863 131,265 +0.09(+0.87%)
Jan 19, 2023 9.761 9.846 9.761 9.778 218,918 -0.04(-0.43%)
Jan 18, 2023 9.872 9.906 9.812 9.821 196,767 -0.06(-0.60%)
Jan 17, 2023 9.914 9.940 9.846 9.880 131,067 +0.00(+0.00%)
Jan 13, 2023 9.872 9.931 9.863 9.880 226,302 -0.04(-0.43%)
Jan 12, 2023 9.914 9.923 9.870 9.923 125,990 +0.05(+0.52%)
Jan 11, 2023 9.787 9.897 9.787 9.871 124,581 +0.08(+0.86%)
Jan 10, 2023 9.753 9.795 9.719 9.787 119,229 +0.05(+0.52%)
Jan 09, 2023 9.795 9.855 9.719 9.736 170,823 -0.02(-0.17%)
Jan 06, 2023 9.736 9.795 9.702 9.753 134,836 +0.05(+0.52%)
Jan 05, 2023 9.618 9.702 9.550 9.702 227,608 +0.07(+0.70%)
Jan 04, 2023 9.643 9.656 9.592 9.635 147,084 +0.01(+0.09%)
Jan 03, 2023 9.559 9.635 9.533 9.626 107,006 +0.10(+1.07%)
Dec 30, 2022 9.516 9.635 9.457 9.525 354,934 +0.00(+0.00%)
Dec 29, 2022 9.525 9.525 9.491 9.525 184,893 +0.05(+0.54%)
Dec 28, 2022 9.525 9.525 9.465 9.474 299,665 -0.07(-0.71%)
Dec 27, 2022 9.609 9.652 9.516 9.542 158,206 -0.09(-0.97%)
Dec 23, 2022 9.601 9.677 9.584 9.635 149,646 +0.02(+0.18%)
Dec 22, 2022 9.533 9.626 9.491 9.618 241,839 +0.09(+0.98%)
Dec 21, 2022 9.516 9.559 9.472 9.525 278,854 +0.01(+0.09%)
Dec 20, 2022 9.533 9.592 9.499 9.516 159,275 +0.01(+0.09%)
Dec 19, 2022 9.609 9.639 9.508 9.508 238,458 -0.12(-1.23%)
Dec 16, 2022 9.626 9.668 9.559 9.626 252,377 -0.03(-0.26%)
Dec 15, 2022 9.677 9.728 9.601 9.652 229,174 -0.03(-0.35%)
Dec 14, 2022 9.685 9.754 9.652 9.685 184,042 -0.04(-0.43%)
Dec 13, 2022 9.820 9.820 9.643 9.727 155,777 +0.05(+0.52%)
Dec 12, 2022 9.568 9.694 9.509 9.677 268,917 +0.11(+1.14%)
Dec 09, 2022 9.601 9.643 9.568 9.568 106,526 -0.06(-0.61%)
Dec 08, 2022 9.727 9.761 9.601 9.627 144,748 -0.13(-1.29%)
Dec 07, 2022 9.660 9.803 9.660 9.753 86,399 +0.08(+0.87%)
Dec 06, 2022 9.727 9.786 9.660 9.669 130,374 -0.10(-1.03%)
Dec 05, 2022 9.769 9.820 9.698 9.769 261,652 +0.00(+0.00%)
Dec 02, 2022 9.803 9.845 9.753 9.769 215,919 -0.11(-1.11%)
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.