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 )

12.98 +0.01 (+0.08%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
May 30, 2008 5.859 5.896 5.841 5.885 176,359 +0.03(+0.57%)
May 29, 2008 5.885 5.896 5.845 5.852 250,506 -0.00(-0.06%)
May 28, 2008 5.874 5.881 5.845 5.856 153,720 -0.02(-0.31%)
May 27, 2008 5.870 5.930 5.867 5.874 181,577 -0.01(-0.25%)
May 26, 2008 5.874 5.889 5.833 5.889 0 +0.00(+0.00%)
May 23, 2008 5.874 5.889 5.833 5.889 102,742 +0.01(+0.22%)
May 22, 2008 5.889 5.911 5.859 5.876 265,156 -0.04(-0.59%)
May 21, 2008 5.830 5.911 5.830 5.911 220,411 +0.07(+1.27%)
May 20, 2008 5.870 5.903 5.826 5.837 212,750 -0.07(-1.11%)
May 19, 2008 5.907 5.926 5.889 5.903 146,032 +0.01(+0.18%)
May 16, 2008 5.863 5.904 5.863 5.893 133,458 +0.01(+0.25%)
May 15, 2008 5.863 5.904 5.859 5.878 190,331 +0.00(+0.00%)
May 14, 2008 5.900 5.918 5.859 5.878 497,549 -0.02(-0.31%)
May 13, 2008 5.833 5.896 5.833 5.896 112,048 -0.01(-0.13%)
May 12, 2008 5.933 5.944 5.904 5.904 158,029 -0.02(-0.37%)
May 09, 2008 5.889 5.930 5.889 5.926 150,449 +0.01(+0.13%)
May 08, 2008 5.896 5.933 5.885 5.918 124,583 +0.03(+0.50%)
May 07, 2008 5.878 5.904 5.863 5.889 115,350 +0.02(+0.38%)
May 06, 2008 5.833 5.885 5.833 5.867 209,832 +0.01(+0.13%)
May 05, 2008 5.845 5.893 5.845 5.859 164,602 +0.01(+0.25%)
May 02, 2008 5.841 5.885 5.826 5.845 186,192 +0.02(+0.38%)
May 01, 2008 5.796 5.856 5.789 5.822 229,820 +0.02(+0.32%)
Apr 30, 2008 5.819 5.844 5.785 5.804 219,202 -0.02(-0.32%)
Apr 29, 2008 5.874 5.874 5.799 5.822 230,320 -0.02(-0.38%)
Apr 28, 2008 5.796 5.870 5.785 5.845 324,431 +0.07(+1.15%)
Apr 25, 2008 5.767 5.804 5.767 5.778 122,111 +0.02(+0.39%)
Apr 24, 2008 5.745 5.774 5.737 5.756 114,717 +0.01(+0.26%)
Apr 23, 2008 5.730 5.756 5.693 5.741 190,682 +0.03(+0.58%)
Apr 22, 2008 5.678 5.723 5.678 5.708 163,658 +0.03(+0.46%)
Apr 21, 2008 5.682 5.682 5.649 5.681 125,075 +0.04(+0.71%)
Apr 18, 2008 5.656 5.693 5.641 5.641 257,141 +0.01(+0.13%)
Apr 17, 2008 5.556 5.645 5.556 5.634 186,995 +0.04(+0.66%)
Apr 16, 2008 5.523 5.612 5.523 5.597 167,129 +0.07(+1.34%)
Apr 15, 2008 5.534 5.538 5.490 5.523 511,848 -0.00(-0.07%)
Apr 14, 2008 5.608 5.608 5.519 5.527 315,009 -0.06(-0.99%)
Apr 11, 2008 5.523 5.582 5.519 5.582 116,860 -0.03(-0.46%)
Apr 10, 2008 5.634 5.634 5.567 5.608 176,075 +0.01(+0.20%)
Apr 09, 2008 5.578 5.645 5.571 5.597 376,782 +0.00(+0.07%)
Apr 08, 2008 5.575 5.623 5.567 5.593 222,629 +0.03(+0.53%)
Apr 07, 2008 5.601 5.641 5.549 5.564 334,586 +0.00(+0.00%)
Apr 04, 2008 5.527 5.597 5.527 5.564 168,257 +0.01(+0.27%)
Apr 03, 2008 5.479 5.567 5.479 5.549 592,958 +0.04(+0.81%)
Apr 02, 2008 5.423 5.541 5.419 5.504 1,215,051 +0.05(+0.95%)
Apr 01, 2008 5.320 5.545 5.320 5.453 955,442 +0.14(+2.72%)
Mar 31, 2008 5.205 5.316 5.205 5.308 474,069 +0.11(+2.13%)
Mar 28, 2008 5.283 5.312 5.179 5.198 407,864 -0.08(-1.54%)
Mar 27, 2008 5.242 5.301 5.227 5.279 241,203 +0.04(+0.71%)
Mar 26, 2008 5.264 5.264 5.227 5.242 496,383 -0.02(-0.42%)
Mar 25, 2008 5.283 5.306 5.227 5.264 395,878 -0.00(-0.07%)
Mar 24, 2008 5.246 5.331 5.246 5.268 377,091 +0.01(+0.28%)
Mar 21, 2008 5.179 5.268 5.175 5.253 113,614 +0.00(+0.00%)
Mar 20, 2008 5.179 5.268 5.175 5.253 113,614 +0.06(+1.07%)
Mar 19, 2008 5.205 5.249 5.183 5.198 291,069 -0.00(-0.07%)
Mar 18, 2008 5.135 5.272 5.135 5.201 225,445 +0.08(+1.52%)
Mar 17, 2008 5.101 5.138 5.046 5.124 437,480 -0.05(-1.00%)
Mar 14, 2008 5.249 5.249 5.150 5.175 149,456 -0.08(-1.55%)
Mar 13, 2008 5.235 5.275 5.205 5.257 163,783 -0.01(-0.28%)
Mar 12, 2008 5.323 5.331 5.272 5.272 188,275 -0.09(-1.59%)
Mar 11, 2008 5.338 5.371 5.320 5.357 357,390 +0.06(+1.05%)
Mar 10, 2008 5.390 5.405 5.286 5.301 408,200 -0.13(-2.32%)
Mar 07, 2008 5.357 5.453 5.357 5.427 169,609 -0.00(-0.07%)
Mar 06, 2008 5.490 5.552 5.416 5.430 160,683 -0.11(-1.94%)
Mar 05, 2008 5.564 5.601 5.530 5.538 191,521 -0.02(-0.33%)
Mar 04, 2008 5.257 5.593 5.257 5.556 185,997 -0.03(-0.53%)
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.