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 )

13.09 -0.06 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2013 7.449 7.468 7.242 7.320 596,719 -0.16(-2.16%)
May 30, 2013 7.532 7.560 7.458 7.482 313,335 -0.05(-0.61%)
May 29, 2013 7.541 7.555 7.445 7.528 504,020 -0.06(-0.79%)
May 28, 2013 7.643 7.680 7.528 7.588 361,913 -0.09(-1.14%)
May 24, 2013 7.666 7.675 7.620 7.675 286,569 +0.02(+0.24%)
May 23, 2013 7.657 7.680 7.611 7.657 353,462 +0.01(+0.12%)
May 22, 2013 7.629 7.671 7.592 7.648 362,633 +0.06(+0.73%)
May 21, 2013 7.505 7.611 7.500 7.592 384,671 +0.09(+1.17%)
May 20, 2013 7.468 7.505 7.431 7.505 301,443 +0.03(+0.43%)
May 17, 2013 7.463 7.472 7.413 7.472 350,139 +0.04(+0.56%)
May 16, 2013 7.449 7.463 7.406 7.431 212,351 -0.01(-0.12%)
May 15, 2013 7.445 7.449 7.362 7.440 331,947 +0.04(+0.50%)
May 13, 2013 7.394 7.417 7.380 7.403 163,396 +0.04(+0.48%)
May 10, 2013 7.345 7.409 7.322 7.368 476,361 +0.04(+0.50%)
May 09, 2013 7.335 7.345 7.299 7.331 210,003 -0.00(-0.06%)
May 08, 2013 7.290 7.335 7.234 7.335 293,993 +0.06(+0.82%)
May 07, 2013 7.207 7.285 7.207 7.276 351,714 +0.04(+0.57%)
May 06, 2013 7.234 7.234 7.184 7.234 274,561 -0.03(-0.38%)
May 03, 2013 7.179 7.262 7.207 7.262 355,408 +0.05(+0.70%)
May 02, 2013 7.248 7.267 7.170 7.212 459,562 -0.06(-0.82%)
May 01, 2013 7.271 7.276 7.225 7.271 309,499 -0.03(-0.44%)
Apr 30, 2013 7.331 7.349 7.257 7.303 356,948 -0.05(-0.69%)
Apr 29, 2013 7.459 7.459 7.345 7.354 257,694 -0.13(-1.72%)
Apr 26, 2013 7.450 7.487 7.457 7.482 327,006 -0.00(-0.06%)
Apr 25, 2013 7.514 7.514 7.436 7.487 374,058 -0.06(-0.85%)
Apr 24, 2013 7.551 7.560 7.514 7.551 177,768 +0.02(+0.30%)
Apr 23, 2013 7.473 7.528 7.423 7.528 292,647 +0.11(+1.42%)
Apr 22, 2013 7.386 7.427 7.345 7.423 263,188 +0.05(+0.68%)
Apr 19, 2013 7.354 7.381 7.294 7.372 183,853 +0.04(+0.50%)
Apr 18, 2013 7.253 7.335 7.253 7.335 220,211 +0.06(+0.82%)
Apr 17, 2013 7.198 7.276 7.198 7.276 160,395 +0.06(+0.83%)
Apr 16, 2013 7.198 7.262 7.161 7.216 357,482 +0.01(+0.19%)
Apr 15, 2013 7.285 7.294 7.184 7.202 194,161 -0.06(-0.76%)
Apr 12, 2013 7.262 7.276 7.175 7.257 426,147 -0.01(-0.13%)
Apr 11, 2013 7.404 7.408 7.262 7.267 367,958 -0.12(-1.63%)
Apr 10, 2013 7.364 7.387 7.333 7.387 249,516 +0.05(+0.68%)
Apr 09, 2013 7.374 7.396 7.310 7.337 206,612 +0.00(+0.06%)
Apr 08, 2013 7.342 7.378 7.282 7.333 232,183 +0.01(+0.12%)
Apr 05, 2013 7.319 7.374 7.259 7.323 268,266 -0.07(-0.99%)
Apr 04, 2013 7.355 7.406 7.310 7.396 258,261 +0.01(+0.12%)
Apr 03, 2013 7.428 7.433 7.314 7.387 293,646 -0.04(-0.49%)
Apr 02, 2013 7.424 7.460 7.401 7.424 249,442 +0.02(+0.25%)
Apr 01, 2013 7.424 7.465 7.387 7.406 236,407 +0.02(+0.25%)
Mar 28, 2013 7.570 7.570 7.387 7.387 699,811 -0.21(-2.82%)
Mar 27, 2013 7.607 7.616 7.547 7.602 281,275 -0.03(-0.42%)
Mar 26, 2013 7.625 7.634 7.520 7.634 383,366 +0.05(+0.72%)
Mar 25, 2013 7.639 7.643 7.538 7.579 328,714 -0.04(-0.54%)
Mar 22, 2013 7.607 7.625 7.577 7.620 212,907 +0.03(+0.36%)
Mar 21, 2013 7.625 7.652 7.570 7.593 279,104 -0.01(-0.12%)
Mar 20, 2013 7.566 7.611 7.538 7.602 287,780 +0.01(+0.12%)
Mar 19, 2013 7.561 7.593 7.520 7.593 255,008 +0.03(+0.36%)
Mar 18, 2013 7.479 7.566 7.460 7.566 363,789 +0.08(+1.10%)
Mar 15, 2013 7.570 7.570 7.415 7.483 333,480 -0.09(-1.15%)
Mar 14, 2013 7.566 7.575 7.428 7.570 517,129 +0.02(+0.24%)
Mar 13, 2013 7.538 7.552 7.469 7.552 257,567 +0.01(+0.10%)
Mar 12, 2013 7.558 7.587 7.494 7.544 236,635 -0.04(-0.54%)
Mar 11, 2013 7.503 7.644 7.458 7.585 338,505 +0.09(+1.15%)
Mar 08, 2013 7.462 7.499 7.430 7.499 232,676 +0.01(+0.18%)
Mar 07, 2013 7.417 7.485 7.389 7.485 216,051 +0.04(+0.55%)
Mar 06, 2013 7.449 7.462 7.399 7.444 297,413 -0.03(-0.37%)
Mar 05, 2013 7.467 7.471 7.449 7.471 286,574 +0.00(+0.00%)
Mar 04, 2013 7.462 7.494 7.439 7.471 415,420 -0.01(-0.18%)
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.