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 29, 2015 7.202 7.202 7.140 7.140 178,644 -0.04(-0.58%)
May 28, 2015 7.187 7.207 7.176 7.181 122,098 -0.01(-0.07%)
May 27, 2015 7.202 7.213 7.187 7.187 117,919 +0.01(+0.07%)
May 26, 2015 7.181 7.207 7.181 7.181 122,644 -0.01(-0.07%)
May 22, 2015 7.249 7.187 7.187 7.187 396,240 -0.06(-0.79%)
May 21, 2015 7.228 7.254 7.228 7.244 241,274 +0.03(+0.43%)
May 20, 2015 7.218 7.223 7.207 7.213 108,385 -0.01(-0.07%)
May 19, 2015 7.218 7.223 7.202 7.218 121,518 +0.00(+0.00%)
May 18, 2015 7.202 7.223 7.181 7.218 136,997 +0.01(+0.07%)
May 15, 2015 7.176 7.228 7.171 7.213 188,612 +0.04(+0.51%)
May 14, 2015 7.181 7.202 7.166 7.176 128,163 -0.01(-0.07%)
May 13, 2015 7.166 7.181 7.155 7.181 186,534 -0.00(-0.02%)
May 12, 2015 7.167 7.183 7.131 7.183 194,378 -0.01(-0.14%)
May 11, 2015 7.172 7.193 7.157 7.193 170,916 +0.01(+0.14%)
May 08, 2015 7.183 7.193 7.157 7.183 200,657 +0.01(+0.07%)
May 07, 2015 7.183 7.203 7.157 7.178 252,704 -0.02(-0.22%)
May 06, 2015 7.193 7.209 7.188 7.193 182,110 -0.01(-0.14%)
May 05, 2015 7.229 7.229 7.188 7.203 213,168 -0.04(-0.50%)
May 04, 2015 7.276 7.276 7.229 7.240 252,982 -0.04(-0.57%)
May 01, 2015 7.229 7.281 7.224 7.281 284,578 +0.04(+0.57%)
Apr 30, 2015 7.276 7.286 7.229 7.240 209,351 -0.04(-0.50%)
Apr 29, 2015 7.281 7.299 7.276 7.276 180,183 -0.01(-0.14%)
Apr 28, 2015 7.281 7.297 7.255 7.286 189,116 +0.03(+0.43%)
Apr 27, 2015 7.317 7.317 7.255 7.255 161,498 -0.06(-0.78%)
Apr 24, 2015 7.328 7.328 7.307 7.312 185,829 -0.01(-0.14%)
Apr 23, 2015 7.281 7.328 7.281 7.323 304,533 +0.05(+0.64%)
Apr 22, 2015 7.276 7.297 7.260 7.276 123,034 +0.00(+0.00%)
Apr 21, 2015 7.271 7.302 7.266 7.276 241,861 +0.03(+0.43%)
Apr 20, 2015 7.250 7.286 7.245 7.245 222,549 +0.01(+0.14%)
Apr 17, 2015 7.250 7.260 7.224 7.235 179,748 -0.01(-0.14%)
Apr 16, 2015 7.266 7.266 7.240 7.245 124,044 -0.02(-0.29%)
Apr 15, 2015 7.286 7.291 7.229 7.266 329,395 -0.02(-0.28%)
Apr 14, 2015 7.260 7.286 7.250 7.286 174,397 +0.01(+0.14%)
Apr 13, 2015 7.183 7.276 7.183 7.276 202,700 +0.02(+0.27%)
Apr 10, 2015 7.246 7.257 7.221 7.257 124,748 +0.01(+0.07%)
Apr 09, 2015 7.246 7.257 7.215 7.251 175,275 +0.01(+0.14%)
Apr 08, 2015 7.215 7.241 7.200 7.241 99,013 +0.03(+0.43%)
Apr 07, 2015 7.174 7.221 7.174 7.210 172,700 +0.03(+0.36%)
Apr 06, 2015 7.159 7.200 7.143 7.184 138,873 +0.04(+0.58%)
Apr 02, 2015 7.179 7.143 7.143 7.143 205,090 -0.05(-0.72%)
Apr 01, 2015 7.179 7.195 7.164 7.195 183,100 +0.03(+0.43%)
Mar 31, 2015 7.190 7.195 7.164 7.164 169,996 -0.03(-0.36%)
Mar 30, 2015 7.190 7.200 7.159 7.190 175,262 +0.01(+0.07%)
Mar 27, 2015 7.184 7.205 7.169 7.184 234,656 +0.02(+0.22%)
Mar 26, 2015 7.164 7.190 7.164 7.169 258,099 +0.01(+0.07%)
Mar 25, 2015 7.179 7.200 7.164 7.164 288,579 -0.02(-0.22%)
Mar 24, 2015 7.169 7.187 7.159 7.179 119,082 +0.03(+0.43%)
Mar 23, 2015 7.138 7.189 7.128 7.148 239,833 +0.03(+0.43%)
Mar 20, 2015 7.133 7.133 7.097 7.117 369,539 +0.01(+0.07%)
Mar 19, 2015 7.138 7.143 7.107 7.112 96,999 -0.04(-0.50%)
Mar 18, 2015 7.123 7.148 7.091 7.148 194,816 +0.03(+0.36%)
Mar 17, 2015 7.138 7.154 7.122 7.123 133,584 -0.04(-0.50%)
Mar 16, 2015 7.138 7.159 7.128 7.159 96,311 +0.02(+0.29%)
Mar 13, 2015 7.123 7.138 7.112 7.138 132,028 +0.02(+0.22%)
Mar 12, 2015 7.184 7.195 7.123 7.123 168,358 -0.05(-0.72%)
Mar 11, 2015 7.164 7.190 7.159 7.174 241,671 +0.03(+0.49%)
Mar 10, 2015 7.165 7.211 7.139 7.139 183,030 -0.03(-0.36%)
Mar 09, 2015 7.165 7.170 7.145 7.165 107,637 +0.01(+0.14%)
Mar 06, 2015 7.165 7.175 7.129 7.155 185,539 +0.00(+0.00%)
Mar 05, 2015 7.170 7.196 7.155 7.155 150,750 -0.02(-0.21%)
Mar 04, 2015 7.150 7.196 7.134 7.170 227,744 +0.03(+0.36%)
Mar 03, 2015 7.145 7.145 7.124 7.145 143,011 -0.01(-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.