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 )

13.00 +0.03 (+0.22%)
Streaming Delayed Price Updated: 1:44 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, 2012 6.366 6.383 6.332 6.374 100,390 -0.00(-0.07%)
Apr 27, 2012 6.417 6.430 6.366 6.379 109,216 -0.05(-0.80%)
Apr 26, 2012 6.443 6.443 6.374 6.430 224,239 -0.00(-0.07%)
Apr 25, 2012 6.430 6.465 6.379 6.434 162,551 +0.03(+0.47%)
Apr 24, 2012 6.434 6.447 6.374 6.404 528,548 -0.01(-0.20%)
Apr 23, 2012 6.370 6.417 6.353 6.417 182,233 +0.08(+1.22%)
Apr 20, 2012 6.353 6.362 6.289 6.340 143,340 +0.04(+0.61%)
Apr 19, 2012 6.332 6.336 6.229 6.302 257,841 +0.00(+0.07%)
Apr 18, 2012 6.357 6.362 6.267 6.297 135,248 -0.03(-0.47%)
Apr 17, 2012 6.327 6.374 6.302 6.327 236,387 +0.03(+0.48%)
Apr 16, 2012 6.289 6.310 6.267 6.297 250,157 +0.04(+0.69%)
Apr 13, 2012 6.297 6.297 6.224 6.254 214,317 -0.07(-1.15%)
Apr 12, 2012 6.319 6.353 6.297 6.327 197,143 +0.02(+0.39%)
Apr 11, 2012 6.303 6.307 6.260 6.303 281,290 -0.01(-0.20%)
Apr 10, 2012 6.354 6.380 6.247 6.316 331,856 -0.04(-0.67%)
Apr 09, 2012 6.350 6.358 6.324 6.358 105,607 +0.00(+0.07%)
Apr 05, 2012 6.333 6.375 6.320 6.354 150,805 +0.04(+0.61%)
Apr 04, 2012 6.350 6.384 6.273 6.316 273,988 -0.03(-0.54%)
Apr 03, 2012 6.358 6.367 6.320 6.350 105,033 +0.01(+0.13%)
Apr 02, 2012 6.345 6.375 6.328 6.341 143,428 +0.02(+0.27%)
Mar 30, 2012 6.358 6.358 6.307 6.324 192,953 -0.03(-0.54%)
Mar 29, 2012 6.354 6.363 6.299 6.358 165,819 +0.02(+0.27%)
Mar 28, 2012 6.341 6.375 6.311 6.341 236,437 +0.00(+0.07%)
Mar 27, 2012 6.337 6.380 6.316 6.337 168,305 -0.02(-0.34%)
Mar 26, 2012 6.375 6.380 6.345 6.358 173,254 +0.01(+0.13%)
Mar 23, 2012 6.281 6.350 6.281 6.350 198,701 +0.06(+0.88%)
Mar 22, 2012 6.328 6.337 6.260 6.294 236,796 -0.03(-0.54%)
Mar 21, 2012 6.333 6.345 6.294 6.328 244,351 +0.01(+0.13%)
Mar 20, 2012 6.320 6.320 6.251 6.320 191,983 +0.03(+0.48%)
Mar 19, 2012 6.222 6.294 6.217 6.290 151,526 +0.03(+0.55%)
Mar 16, 2012 6.320 6.320 6.200 6.256 157,106 -0.00(-0.07%)
Mar 15, 2012 6.333 6.333 6.239 6.260 109,657 -0.07(-1.15%)
Mar 14, 2012 6.311 6.345 6.260 6.333 224,983 +0.04(+0.61%)
Mar 13, 2012 6.239 6.316 6.209 6.294 160,002 +0.05(+0.87%)
Mar 12, 2012 6.257 6.291 6.193 6.240 145,483 -0.03(-0.54%)
Mar 09, 2012 6.274 6.278 6.227 6.274 248,229 +0.00(+0.07%)
Mar 08, 2012 6.232 6.270 6.215 6.270 160,463 +0.07(+1.10%)
Mar 07, 2012 6.113 6.206 6.113 6.202 291,893 +0.07(+1.18%)
Mar 06, 2012 6.240 6.244 6.104 6.130 168,035 -0.14(-2.17%)
Mar 05, 2012 6.278 6.291 6.193 6.266 243,539 +0.01(+0.14%)
Mar 02, 2012 6.198 6.257 6.176 6.257 162,162 +0.06(+1.03%)
Mar 01, 2012 6.189 6.193 6.134 6.193 222,737 +0.03(+0.48%)
Feb 29, 2012 6.198 6.198 6.125 6.164 174,112 +0.00(+0.07%)
Feb 28, 2012 6.181 6.198 6.142 6.159 118,814 -0.03(-0.41%)
Feb 27, 2012 6.176 6.189 6.155 6.185 222,436 -0.01(-0.14%)
Feb 24, 2012 6.185 6.198 6.181 6.193 281,351 +0.02(+0.27%)
Feb 23, 2012 6.155 6.193 6.121 6.177 269,174 +0.04(+0.70%)
Feb 22, 2012 6.079 6.134 6.066 6.134 196,871 +0.07(+1.19%)
Feb 21, 2012 6.083 6.108 6.049 6.062 268,524 +0.00(+0.00%)
Feb 17, 2012 6.070 6.096 6.041 6.062 164,501 +0.00(+0.00%)
Feb 16, 2012 6.079 6.079 5.994 6.062 456,700 -0.00(-0.07%)
Feb 15, 2012 6.015 6.070 6.007 6.066 205,352 +0.06(+1.06%)
Feb 14, 2012 5.960 6.002 5.934 6.002 196,527 +0.05(+0.86%)
Feb 13, 2012 5.994 5.994 5.943 5.951 158,638 -0.02(-0.38%)
Feb 10, 2012 5.982 5.987 5.949 5.974 284,103 -0.02(-0.35%)
Feb 09, 2012 5.965 5.995 5.953 5.995 190,310 +0.05(+0.78%)
Feb 08, 2012 5.949 5.965 5.923 5.949 196,897 +0.01(+0.14%)
Feb 07, 2012 5.902 5.944 5.902 5.940 243,109 +0.03(+0.43%)
Feb 06, 2012 5.940 5.957 5.906 5.915 466,069 -0.03(-0.57%)
Feb 03, 2012 5.915 5.949 5.906 5.949 226,484 +0.03(+0.43%)
Feb 02, 2012 5.919 5.944 5.898 5.923 263,370 +0.00(+0.07%)
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.