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 +0.12 (+0.95%)
Streaming Delayed 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, 2018 8.736 8.742 8.712 8.730 249,867 +0.01(+0.14%)
May 30, 2018 8.699 8.724 8.682 8.718 167,532 +0.04(+0.43%)
May 29, 2018 8.662 8.693 8.641 8.681 331,872 -0.01(-0.14%)
May 25, 2018 8.693 8.693 8.693 0 -0.04(-0.42%)
May 24, 2018 8.712 8.736 8.709 8.730 161,811 +0.02(+0.21%)
May 23, 2018 8.724 8.767 8.712 8.712 246,771 -0.02(-0.28%)
May 22, 2018 8.736 8.748 8.730 8.736 284,262 -0.01(-0.14%)
May 21, 2018 8.736 8.748 8.705 8.748 725,139 +0.01(+0.14%)
May 18, 2018 8.693 8.748 8.613 8.736 1,756,330 -0.07(-0.84%)
May 17, 2018 8.878 8.890 8.798 8.810 242,557 -0.06(-0.70%)
May 16, 2018 8.890 8.890 8.872 8.872 159,712 -0.02(-0.28%)
May 15, 2018 8.890 8.896 8.859 8.896 131,986 +0.00(+0.00%)
May 14, 2018 8.872 8.903 8.866 8.896 188,726 +0.06(+0.70%)
May 11, 2018 8.840 8.853 8.828 8.834 282,783 -0.01(-0.07%)
May 10, 2018 8.865 8.871 8.834 8.840 263,527 -0.03(-0.35%)
May 09, 2018 8.871 8.883 8.865 8.871 177,566 +0.01(+0.07%)
May 08, 2018 8.883 8.896 8.859 8.865 245,328 -0.02(-0.28%)
May 07, 2018 8.896 8.914 8.883 8.889 261,555 -0.01(-0.07%)
May 04, 2018 8.920 8.920 8.890 8.896 256,448 -0.02(-0.28%)
May 03, 2018 8.939 8.951 8.914 8.920 203,921 -0.02(-0.27%)
May 02, 2018 8.902 8.945 8.902 8.945 320,174 +0.03(+0.34%)
May 01, 2018 8.908 8.926 8.896 8.914 390,777 -0.02(-0.21%)
Apr 30, 2018 8.939 8.939 8.889 8.932 178,667 +0.01(+0.14%)
Apr 27, 2018 8.914 8.939 8.911 8.920 204,506 -0.01(-0.07%)
Apr 26, 2018 8.920 8.932 8.908 8.926 364,335 +0.00(+0.00%)
Apr 25, 2018 8.896 8.926 8.883 8.926 153,018 +0.03(+0.35%)
Apr 24, 2018 8.908 8.908 8.880 8.896 253,529 -0.01(-0.14%)
Apr 23, 2018 8.877 8.908 8.877 8.908 156,975 +0.03(+0.35%)
Apr 20, 2018 8.883 8.902 8.853 8.877 136,297 -0.01(-0.14%)
Apr 19, 2018 8.914 8.914 8.883 8.889 106,109 -0.04(-0.41%)
Apr 18, 2018 8.902 8.926 8.902 8.926 213,773 +0.01(+0.14%)
Apr 17, 2018 8.896 8.914 8.871 8.914 260,167 +0.04(+0.48%)
Apr 16, 2018 8.883 8.883 8.871 8.871 105,640 -0.02(-0.21%)
Apr 13, 2018 8.877 8.889 8.859 8.889 104,568 +0.01(+0.08%)
Apr 12, 2018 8.883 8.889 8.864 8.883 167,296 +0.01(+0.07%)
Apr 11, 2018 8.858 8.894 8.858 8.877 232,684 +0.01(+0.14%)
Apr 10, 2018 8.895 8.895 8.852 8.864 350,348 -0.01(-0.14%)
Apr 09, 2018 8.864 8.901 8.864 8.877 193,214 +0.02(+0.21%)
Apr 06, 2018 8.883 8.901 8.858 8.858 309,988 -0.02(-0.28%)
Apr 05, 2018 8.870 8.889 8.852 8.883 186,783 +0.04(+0.41%)
Apr 04, 2018 8.846 8.877 8.840 8.846 144,204 -0.01(-0.14%)
Apr 03, 2018 8.883 8.901 8.858 8.858 238,564 -0.02(-0.28%)
Apr 02, 2018 8.895 8.913 8.860 8.883 326,977 +0.00(+0.00%)
Mar 29, 2018 8.883 8.883 8.883 0 -0.01(-0.07%)
Mar 28, 2018 8.895 8.935 8.858 8.889 428,642 -0.02(-0.27%)
Mar 27, 2018 8.852 8.913 8.852 8.913 383,426 +0.06(+0.62%)
Mar 26, 2018 8.840 8.858 8.822 8.858 334,420 +0.04(+0.49%)
Mar 23, 2018 8.828 8.834 8.815 8.815 184,991 -0.01(-0.14%)
Mar 22, 2018 8.815 8.870 8.815 8.828 349,991 -0.01(-0.14%)
Mar 21, 2018 8.889 8.889 8.822 8.840 255,817 -0.04(-0.41%)
Mar 20, 2018 8.895 8.907 8.864 8.877 279,756 -0.02(-0.27%)
Mar 19, 2018 8.895 8.907 8.870 8.901 232,434 -0.01(-0.07%)
Mar 16, 2018 8.919 8.925 8.883 8.907 263,842 +0.00(+0.00%)
Mar 15, 2018 8.913 8.925 8.895 8.907 395,017 -0.01(-0.14%)
Mar 14, 2018 8.889 8.925 8.870 8.919 495,327 +0.05(+0.56%)
Mar 13, 2018 8.888 8.900 8.870 8.870 312,803 -0.02(-0.27%)
Mar 12, 2018 8.888 8.906 8.870 8.894 421,270 +0.00(+0.00%)
Mar 09, 2018 8.888 8.900 8.870 8.894 347,302 +0.01(+0.07%)
Mar 08, 2018 8.870 8.888 8.852 8.888 432,126 +0.04(+0.41%)
Mar 07, 2018 8.864 8.833 8.852 369,573 +0.01(+0.07%)
Mar 06, 2018 8.876 8.906 8.845 8.845 407,053 -0.03(-0.34%)
Mar 05, 2018 8.858 8.882 8.836 8.876 536,255 +0.02(+0.21%)
Mar 02, 2018 8.809 8.870 8.803 8.858 1,218,029 +0.04(+0.48%)
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.