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 (%)
Apr 30, 2009 3.682 3.708 3.663 3.708 426,765 +0.05(+1.31%)
Apr 29, 2009 3.663 3.689 3.649 3.660 215,569 -0.01(-0.30%)
Apr 28, 2009 3.660 3.678 3.645 3.671 85,995 +0.01(+0.30%)
Apr 27, 2009 3.667 3.671 3.645 3.660 184,387 +0.01(+0.20%)
Apr 24, 2009 3.652 3.686 3.652 3.652 122,411 -0.01(-0.20%)
Apr 23, 2009 3.689 3.689 3.652 3.660 215,277 -0.02(-0.50%)
Apr 22, 2009 3.645 3.697 3.645 3.678 233,239 +0.00(+0.00%)
Apr 21, 2009 3.604 3.678 3.604 3.678 193,861 +0.03(+0.93%)
Apr 20, 2009 3.586 3.675 3.586 3.644 274,735 -0.02(-0.42%)
Apr 17, 2009 3.586 3.678 3.586 3.660 248,552 +0.06(+1.54%)
Apr 16, 2009 3.615 3.619 3.578 3.604 240,177 +0.02(+0.52%)
Apr 15, 2009 3.490 3.586 3.490 3.586 169,293 +0.05(+1.36%)
Apr 14, 2009 3.493 3.630 3.493 3.538 209,572 -0.01(-0.42%)
Apr 13, 2009 3.486 3.553 3.486 3.553 378,276 +0.03(+0.73%)
Apr 09, 2009 3.504 3.545 3.496 3.527 307,159 +0.04(+1.27%)
Apr 08, 2009 3.471 3.504 3.442 3.482 335,108 +0.03(+0.96%)
Apr 07, 2009 3.468 3.468 3.427 3.449 176,145 -0.09(-2.61%)
Apr 06, 2009 3.493 3.541 3.375 3.541 208,149 +0.05(+1.38%)
Apr 03, 2009 3.493 3.541 3.431 3.493 172,469 +0.01(+0.21%)
Apr 02, 2009 3.386 3.486 3.386 3.486 214,896 +0.11(+3.40%)
Apr 01, 2009 3.260 3.386 3.227 3.371 152,102 +0.06(+1.79%)
Mar 31, 2009 3.231 3.312 3.226 3.312 45,369 +0.12(+3.70%)
Mar 30, 2009 3.305 3.305 3.168 3.194 236,956 -0.15(-4.42%)
Mar 26, 2009 3.353 3.357 3.305 3.342 137,808 +0.05(+1.57%)
Mar 25, 2009 3.264 3.331 3.264 3.290 176,883 +0.04(+1.37%)
Mar 24, 2009 3.268 3.294 3.224 3.246 104,560 -0.04(-1.13%)
Mar 23, 2009 3.224 3.283 3.218 3.283 134,246 +0.14(+4.59%)
Mar 20, 2009 3.212 3.212 3.127 3.139 138,490 -0.04(-1.39%)
Mar 19, 2009 3.201 3.253 3.164 3.183 178,845 -0.04(-1.26%)
Mar 18, 2009 3.201 3.253 3.187 3.224 138,915 -0.02(-0.68%)
Mar 17, 2009 3.198 3.246 3.194 3.246 100,169 +0.02(+0.57%)
Mar 16, 2009 3.323 3.323 3.224 3.227 143,887 -0.03(-1.02%)
Mar 13, 2009 3.227 3.394 3.201 3.260 0 +0.00(+0.11%)
Mar 12, 2009 3.135 3.290 3.135 3.257 171,939 +0.09(+2.92%)
Mar 11, 2009 3.116 3.179 3.105 3.164 313,342 +0.02(+0.71%)
Mar 10, 2009 2.950 3.172 2.932 3.142 445,462 +0.20(+6.65%)
Mar 09, 2009 2.972 2.976 2.928 2.946 298,767 -0.08(-2.57%)
Mar 06, 2009 3.083 3.083 2.957 3.024 0 -0.06(-1.80%)
Mar 05, 2009 3.090 3.109 3.065 3.079 205,157 -0.07(-2.12%)
Mar 04, 2009 3.098 3.146 3.076 3.146 359,256 -0.03(-0.93%)
Mar 02, 2009 3.164 3.212 3.098 3.175 543,368 -0.06(-1.72%)
Feb 27, 2009 3.179 3.240 3.179 3.231 0 +0.00(+0.00%)
Feb 26, 2009 3.209 3.272 3.209 3.231 176,613 +0.00(+0.11%)
Feb 25, 2009 3.212 3.257 3.183 3.227 142,989 -0.03(-0.80%)
Feb 24, 2009 3.205 3.253 3.065 3.253 362,397 +0.07(+2.33%)
Feb 23, 2009 3.139 3.246 3.135 3.179 344,832 -0.07(-2.05%)
Feb 20, 2009 3.327 3.327 3.220 3.246 255,334 -0.14(-4.04%)
Feb 19, 2009 3.419 3.423 3.382 3.382 250,246 -0.00(-0.11%)
Feb 18, 2009 3.519 3.532 3.327 3.386 152,256 -0.15(-4.28%)
Feb 17, 2009 3.604 3.604 3.490 3.538 136,634 -0.09(-2.35%)
Feb 13, 2009 3.604 3.671 3.604 3.623 94,132 -0.01(-0.31%)
Feb 12, 2009 3.682 3.686 3.634 3.634 94,023 -0.06(-1.70%)
Feb 11, 2009 3.660 3.734 3.647 3.697 164,115 -0.01(-0.20%)
Feb 10, 2009 3.675 3.723 3.675 3.704 122,235 +0.01(+0.40%)
Feb 09, 2009 3.697 3.712 3.682 3.689 70,581 +0.01(+0.20%)
Feb 06, 2009 3.671 3.730 3.671 3.682 75,272 +0.02(+0.61%)
Feb 05, 2009 3.641 3.715 3.601 3.660 209,550 -0.00(-0.10%)
Feb 04, 2009 3.697 3.719 3.660 3.663 109,510 -0.01(-0.40%)
Feb 03, 2009 3.663 3.712 3.630 3.678 130,924 +0.01(+0.40%)
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.