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 (%)
Mar 30, 2012 6.357 6.357 6.306 6.323 192,993 -0.03(-0.54%)
Mar 29, 2012 6.353 6.361 6.297 6.357 165,854 +0.02(+0.27%)
Mar 28, 2012 6.340 6.374 6.310 6.340 236,487 +0.00(+0.07%)
Mar 27, 2012 6.336 6.378 6.314 6.336 168,340 -0.02(-0.34%)
Mar 26, 2012 6.374 6.378 6.344 6.357 173,291 +0.01(+0.13%)
Mar 23, 2012 6.280 6.348 6.280 6.348 198,743 +0.06(+0.88%)
Mar 22, 2012 6.327 6.336 6.259 6.293 236,845 -0.03(-0.54%)
Mar 21, 2012 6.331 6.344 6.293 6.327 244,402 +0.01(+0.14%)
Mar 20, 2012 6.319 6.319 6.250 6.319 192,023 +0.03(+0.47%)
Mar 19, 2012 6.220 6.293 6.216 6.289 151,558 +0.03(+0.55%)
Mar 16, 2012 6.319 6.319 6.199 6.255 157,139 -0.00(-0.07%)
Mar 15, 2012 6.331 6.331 6.237 6.259 109,680 -0.07(-1.15%)
Mar 14, 2012 6.310 6.344 6.259 6.331 225,030 +0.04(+0.61%)
Mar 13, 2012 6.237 6.314 6.208 6.293 160,036 +0.05(+0.87%)
Mar 12, 2012 6.256 6.290 6.192 6.239 145,514 -0.03(-0.54%)
Mar 09, 2012 6.273 6.277 6.226 6.273 248,281 +0.00(+0.07%)
Mar 08, 2012 6.230 6.268 6.213 6.268 160,497 +0.07(+1.10%)
Mar 07, 2012 6.111 6.205 6.111 6.201 291,954 +0.07(+1.18%)
Mar 06, 2012 6.239 6.243 6.103 6.128 168,070 -0.14(-2.17%)
Mar 05, 2012 6.277 6.290 6.192 6.264 243,590 +0.01(+0.14%)
Mar 02, 2012 6.196 6.256 6.175 6.256 162,196 +0.06(+1.03%)
Mar 01, 2012 6.188 6.192 6.133 6.192 222,784 +0.03(+0.48%)
Feb 29, 2012 6.196 6.196 6.124 6.162 174,149 +0.00(+0.07%)
Feb 28, 2012 6.179 6.196 6.141 6.158 118,839 -0.03(-0.41%)
Feb 27, 2012 6.175 6.188 6.154 6.184 222,482 -0.01(-0.14%)
Feb 24, 2012 6.184 6.196 6.179 6.192 281,410 +0.02(+0.27%)
Feb 23, 2012 6.154 6.192 6.120 6.176 269,230 +0.04(+0.70%)
Feb 22, 2012 6.077 6.133 6.065 6.133 196,913 +0.07(+1.19%)
Feb 21, 2012 6.082 6.107 6.048 6.061 268,580 +0.00(+0.00%)
Feb 17, 2012 6.069 6.094 6.040 6.061 164,536 +0.00(+0.00%)
Feb 16, 2012 6.077 6.077 5.993 6.061 456,796 -0.00(-0.07%)
Feb 15, 2012 6.014 6.069 6.005 6.065 205,395 +0.06(+1.06%)
Feb 14, 2012 5.959 6.001 5.933 6.001 196,569 +0.05(+0.86%)
Feb 13, 2012 5.993 5.993 5.942 5.950 158,671 -0.02(-0.38%)
Feb 10, 2012 5.981 5.985 5.947 5.973 284,163 -0.02(-0.35%)
Feb 09, 2012 5.964 5.994 5.952 5.994 190,350 +0.05(+0.78%)
Feb 08, 2012 5.947 5.964 5.922 5.947 196,938 +0.01(+0.14%)
Feb 07, 2012 5.901 5.943 5.901 5.939 243,160 +0.03(+0.43%)
Feb 06, 2012 5.939 5.956 5.905 5.914 466,166 -0.03(-0.57%)
Feb 03, 2012 5.914 5.947 5.905 5.947 226,531 +0.03(+0.43%)
Feb 02, 2012 5.918 5.943 5.897 5.922 263,426 +0.00(+0.07%)
Feb 01, 2012 5.952 5.964 5.918 5.918 329,022 -0.02(-0.36%)
Jan 31, 2012 6.002 6.015 5.909 5.939 391,735 -0.07(-1.12%)
Jan 30, 2012 5.939 6.070 5.939 6.006 448,836 +0.02(+0.28%)
Jan 27, 2012 5.952 6.011 5.952 5.990 170,880 +0.05(+0.92%)
Jan 26, 2012 5.985 5.985 5.922 5.935 345,724 -0.04(-0.71%)
Jan 25, 2012 5.926 6.002 5.905 5.977 246,638 +0.07(+1.14%)
Jan 24, 2012 5.863 5.947 5.863 5.909 525,255 +0.01(+0.14%)
Jan 23, 2012 5.791 5.909 5.778 5.901 293,428 +0.13(+2.27%)
Jan 20, 2012 5.783 5.808 5.762 5.770 344,699 +0.00(+0.07%)
Jan 19, 2012 5.728 5.804 5.728 5.766 163,969 +0.04(+0.74%)
Jan 18, 2012 5.703 5.766 5.703 5.724 186,448 +0.01(+0.22%)
Jan 17, 2012 5.850 5.850 5.707 5.711 226,785 -0.05(-0.95%)
Jan 13, 2012 5.838 5.838 5.724 5.766 168,916 -0.01(-0.15%)
Jan 12, 2012 5.804 5.838 5.774 5.774 144,365 -0.05(-0.80%)
Jan 11, 2012 5.825 5.859 5.783 5.821 154,412 -0.03(-0.51%)
Jan 10, 2012 5.876 5.884 5.846 5.850 129,998 +0.01(+0.14%)
Jan 09, 2012 5.808 5.852 5.778 5.842 521,298 +0.02(+0.29%)
Jan 06, 2012 5.732 5.825 5.719 5.825 180,523 +0.10(+1.69%)
Jan 05, 2012 5.728 5.753 5.681 5.728 236,626 -0.02(-0.37%)
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.