Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.49 10.49 10.41 10.43 329,103 -0.01(-0.08%)
Mar 30, 2022 10.37 10.44 10.36 10.44 97,469 +0.04(+0.39%)
Mar 29, 2022 10.49 10.56 10.32 10.40 288,880 +0.02(+0.23%)
Mar 28, 2022 10.41 10.45 10.35 10.37 210,887 +0.00(+0.00%)
Mar 25, 2022 10.61 10.61 10.33 10.37 186,808 -0.17(-1.60%)
Mar 24, 2022 10.60 10.64 10.50 10.54 112,712 -0.06(-0.53%)
Mar 23, 2022 10.72 10.72 10.59 10.60 194,414 -0.14(-1.27%)
Mar 22, 2022 10.37 10.77 10.37 10.74 420,103 +0.39(+3.79%)
Mar 21, 2022 10.42 10.44 10.29 10.34 215,624 -0.06(-0.61%)
Mar 18, 2022 10.52 10.53 10.41 10.41 190,976 -0.07(-0.69%)
Mar 17, 2022 10.32 10.48 10.25 10.48 194,034 +0.18(+1.79%)
Mar 16, 2022 10.27 10.37 10.24 10.29 102,056 +0.09(+0.86%)
Mar 15, 2022 10.13 10.22 10.08 10.21 245,532 +0.09(+0.87%)
Mar 14, 2022 10.37 10.47 10.11 10.12 221,157 -0.25(-2.42%)
Mar 11, 2022 10.43 10.51 10.37 10.37 146,794 -0.02(-0.15%)
Mar 10, 2022 10.39 10.54 10.39 10.39 117,362 -0.18(-1.66%)
Mar 09, 2022 10.64 10.64 10.52 10.56 62,623 +0.00(+0.00%)
Mar 08, 2022 10.40 10.58 10.33 10.56 211,559 +0.21(+2.00%)
Mar 07, 2022 10.61 10.63 10.35 10.35 179,383 -0.22(-2.11%)
Mar 04, 2022 10.69 10.70 10.57 10.58 64,011 -0.14(-1.26%)
Mar 03, 2022 10.70 10.73 10.58 10.71 188,309 +0.06(+0.52%)
Mar 02, 2022 10.50 10.69 10.48 10.66 143,197 +0.12(+1.14%)
Mar 01, 2022 10.51 10.54 10.43 10.54 232,782 +0.04(+0.38%)
Feb 28, 2022 10.42 10.51 10.38 10.50 140,130 +0.05(+0.46%)
Feb 25, 2022 10.29 10.53 10.34 10.45 218,186 +0.18(+1.71%)
Feb 24, 2022 10.22 10.35 9.963 10.27 375,173 -0.10(-0.92%)
Feb 23, 2022 10.75 10.75 10.34 10.37 321,263 -0.31(-2.91%)
Feb 22, 2022 10.87 10.87 10.62 10.68 303,380 -0.20(-1.79%)
Feb 18, 2022 10.88 0 -0.06(-0.55%)
Feb 17, 2022 10.96 11.02 10.84 10.94 293,520 -0.05(-0.44%)
Feb 16, 2022 10.82 11.01 10.80 10.98 199,787 +0.13(+1.17%)
Feb 15, 2022 10.81 10.90 10.78 10.86 148,914 +0.11(+1.04%)
Feb 14, 2022 10.94 10.97 10.74 10.74 230,104 -0.18(-1.63%)
Feb 11, 2022 11.04 11.04 10.89 10.92 235,790 -0.10(-0.86%)
Feb 10, 2022 10.99 11.03 10.94 11.02 367,343 -0.01(-0.07%)
Feb 09, 2022 11.11 11.29 10.96 11.03 279,668 +0.02(+0.22%)
Feb 08, 2022 10.99 11.02 10.97 11.00 350,445 +0.01(+0.07%)
Feb 07, 2022 11.02 11.24 10.91 10.99 424,459 +0.07(+0.65%)
Feb 04, 2022 10.87 10.97 10.83 10.92 300,470 +0.06(+0.58%)
Feb 03, 2022 10.95 10.85 10.86 364,747 -0.14(-1.30%)
Feb 02, 2022 11.00 11.01 10.92 11.00 209,132 +0.00(+0.00%)
Feb 01, 2022 10.79 11.00 10.79 11.00 293,326 +0.22(+2.06%)
Jan 31, 2022 10.72 10.78 148,966 +0.08(+0.74%)
Jan 28, 2022 10.76 10.77 10.65 10.70 144,375 -0.04(-0.37%)
Jan 27, 2022 10.68 10.77 10.62 10.74 322,903 +0.13(+1.27%)
Jan 26, 2022 10.53 10.63 10.47 10.60 198,356 +0.16(+1.52%)
Jan 25, 2022 10.45 10.56 10.36 10.45 299,993 +0.01(+0.08%)
Jan 24, 2022 10.78 10.78 10.31 10.44 528,260 -0.36(-3.31%)
Jan 21, 2022 10.98 11.03 10.75 10.79 352,538 -0.18(-1.66%)
Jan 20, 2022 11.03 11.12 10.96 10.98 419,597 -0.02(-0.14%)
Jan 19, 2022 11.01 11.01 10.91 10.99 305,373 +0.01(+0.07%)
Jan 18, 2022 11.03 11.47 10.93 10.99 400,901 +0.04(+0.40%)
Jan 14, 2022 10.94 0 +0.02(+0.18%)
Jan 13, 2022 10.91 10.96 10.90 10.92 270,592 +0.04(+0.36%)
Jan 12, 2022 10.87 10.89 10.82 10.88 305,001 +0.02(+0.22%)
Jan 11, 2022 10.81 10.88 10.78 10.86 154,948 +0.06(+0.51%)
Jan 10, 2022 10.68 10.85 10.67 10.80 225,543 +0.11(+1.04%)
Jan 07, 2022 10.67 10.72 10.67 10.69 100,126 +0.02(+0.22%)
Jan 06, 2022 10.62 10.68 10.62 10.67 106,487 +0.05(+0.45%)
Jan 05, 2022 10.67 10.69 10.61 10.62 107,140 -0.06(-0.52%)
Jan 04, 2022 10.64 10.68 10.60 10.68 163,572 +0.08(+0.75%)
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.