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: 4:10 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 (%)
Mar 31, 2005 6.976 6.976 6.928 6.950 109,827 -0.02(-0.32%)
Mar 30, 2005 6.994 6.994 6.910 6.972 134,443 -0.00(-0.05%)
Mar 29, 2005 6.880 6.987 6.880 6.976 199,636 +0.09(+1.23%)
Mar 28, 2005 7.135 7.157 6.891 6.891 393,051 -0.28(-3.92%)
Mar 24, 2005 7.168 7.172 7.127 7.172 161,224 +0.01(+0.10%)
Mar 23, 2005 7.131 7.168 7.087 7.164 224,523 +0.05(+0.68%)
Mar 22, 2005 7.138 7.164 7.101 7.116 167,175 -0.03(-0.47%)
Mar 21, 2005 7.157 7.194 7.142 7.149 137,960 -0.03(-0.46%)
Mar 18, 2005 7.190 7.223 7.157 7.183 206,669 -0.01(-0.15%)
Mar 17, 2005 7.124 7.194 7.124 7.194 207,481 +0.04(+0.62%)
Mar 16, 2005 7.157 7.172 7.127 7.149 272,944 +0.00(+0.00%)
Mar 15, 2005 7.205 7.205 7.124 7.149 212,621 -0.04(-0.57%)
Mar 14, 2005 7.190 7.198 7.153 7.190 185,570 +0.01(+0.15%)
Mar 11, 2005 7.183 7.194 7.175 7.179 181,241 -0.05(-0.72%)
Mar 10, 2005 7.249 7.257 7.209 7.231 180,700 -0.01(-0.20%)
Mar 09, 2005 7.238 7.253 7.216 7.246 214,244 +0.01(+0.10%)
Mar 08, 2005 7.223 7.260 7.223 7.238 151,215 +0.00(+0.00%)
Mar 07, 2005 7.223 7.257 7.223 7.238 196,931 +0.02(+0.26%)
Mar 04, 2005 7.227 7.242 7.190 7.220 166,093 +0.01(+0.10%)
Mar 03, 2005 7.198 7.234 7.190 7.212 170,691 +0.02(+0.26%)
Mar 02, 2005 7.216 7.231 7.168 7.194 310,004 +0.00(+0.05%)
Mar 01, 2005 7.161 7.212 7.161 7.190 239,401 +0.03(+0.36%)
Feb 28, 2005 7.149 7.186 7.127 7.164 188,545 +0.02(+0.26%)
Feb 25, 2005 7.149 7.153 7.127 7.146 207,751 +0.01(+0.10%)
Feb 24, 2005 7.046 7.138 7.035 7.138 299,454 +0.10(+1.36%)
Feb 23, 2005 7.057 7.057 7.016 7.042 223,712 -0.00(-0.05%)
Feb 22, 2005 7.124 7.124 7.005 7.046 340,031 -0.02(-0.26%)
Feb 18, 2005 7.079 7.135 7.039 7.064 529,118 +0.01(+0.21%)
Feb 17, 2005 7.087 7.101 7.039 7.050 306,758 -0.05(-0.68%)
Feb 16, 2005 7.094 7.098 7.072 7.098 159,871 +0.02(+0.26%)
Feb 15, 2005 7.079 7.105 7.076 7.079 292,151 -0.01(-0.10%)
Feb 14, 2005 7.112 7.127 7.061 7.087 269,969 -0.03(-0.42%)
Feb 11, 2005 7.138 7.146 7.112 7.116 162,035 -0.04(-0.52%)
Feb 10, 2005 7.131 7.164 7.109 7.153 283,494 +0.02(+0.26%)
Feb 09, 2005 7.157 7.157 7.112 7.135 221,818 +0.00(+0.05%)
Feb 08, 2005 7.109 7.153 7.105 7.131 166,904 +0.02(+0.31%)
Feb 07, 2005 7.161 7.161 7.079 7.109 223,170 -0.02(-0.26%)
Feb 04, 2005 7.127 7.153 7.105 7.127 264,288 +0.00(+0.00%)
Feb 03, 2005 7.098 7.127 7.094 7.127 144,181 +0.03(+0.42%)
Feb 02, 2005 7.076 7.112 7.072 7.098 179,618 +0.02(+0.31%)
Feb 01, 2005 7.050 7.083 7.050 7.076 171,774 +0.01(+0.16%)
Jan 31, 2005 7.053 7.090 7.031 7.064 219,654 +0.00(+0.05%)
Jan 28, 2005 7.031 7.061 7.031 7.061 134,984 +0.03(+0.37%)
Jan 27, 2005 6.990 7.042 6.990 7.035 197,472 +0.03(+0.37%)
Jan 26, 2005 7.016 7.024 6.990 7.009 136,337 +0.00(+0.05%)
Jan 25, 2005 7.005 7.027 6.990 7.005 182,864 +0.00(+0.05%)
Jan 24, 2005 7.009 7.027 6.994 7.002 232,638 -0.01(-0.11%)
Jan 21, 2005 6.990 7.009 6.990 7.009 206,940 +0.02(+0.32%)
Jan 20, 2005 6.998 7.009 6.972 6.987 182,323 -0.01(-0.21%)
Jan 19, 2005 6.994 7.005 6.972 7.002 192,873 +0.01(+0.16%)
Jan 18, 2005 7.035 7.039 6.990 6.990 240,754 -0.02(-0.32%)
Jan 14, 2005 6.972 7.016 6.972 7.013 161,494 +0.03(+0.42%)
Jan 13, 2005 7.009 7.024 6.983 6.983 251,033 -0.03(-0.42%)
Jan 12, 2005 7.039 7.053 7.005 7.013 296,479 -0.03(-0.42%)
Jan 11, 2005 7.042 7.068 7.016 7.042 319,472 +0.01(+0.11%)
Jan 10, 2005 7.016 7.035 7.002 7.035 167,175 +0.01(+0.16%)
Jan 07, 2005 7.027 7.035 7.002 7.024 163,117 +0.00(+0.00%)
Jan 06, 2005 7.027 7.035 7.005 7.024 120,106 +0.01(+0.11%)
Jan 05, 2005 6.998 7.024 6.979 7.016 207,481 +0.01(+0.16%)
Jan 04, 2005 6.994 7.005 6.957 7.005 204,505 +0.03(+0.42%)
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.