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 28, 2021 9.855 9.870 9.840 9.870 113,617 +0.05(+0.47%)
May 27, 2021 9.878 9.878 9.817 9.825 158,798 -0.02(-0.23%)
May 26, 2021 9.855 9.893 9.840 9.847 171,867 +0.01(+0.08%)
May 25, 2021 9.855 9.855 9.817 9.840 160,486 +0.00(+0.00%)
May 24, 2021 9.855 9.863 9.825 9.840 126,156 +0.01(+0.08%)
May 21, 2021 9.863 9.870 9.809 9.832 110,145 +0.01(+0.08%)
May 20, 2021 9.817 9.839 9.794 9.825 121,766 +0.03(+0.31%)
May 19, 2021 9.764 9.802 9.718 9.794 203,927 -0.01(-0.08%)
May 18, 2021 9.825 9.863 9.802 9.802 128,399 -0.03(-0.31%)
May 17, 2021 9.840 9.844 9.802 9.832 271,813 +0.01(+0.08%)
May 14, 2021 9.847 9.855 9.794 9.825 133,750 +0.02(+0.23%)
May 13, 2021 9.840 9.863 9.779 9.802 327,432 -0.00(-0.03%)
May 12, 2021 9.835 9.857 9.797 9.804 149,908 -0.03(-0.31%)
May 11, 2021 9.842 9.842 9.804 9.835 145,879 -0.02(-0.15%)
May 10, 2021 9.888 9.907 9.850 9.850 148,394 -0.05(-0.46%)
May 07, 2021 9.888 9.907 9.865 9.895 154,587 +0.02(+0.15%)
May 06, 2021 9.872 9.899 9.850 9.880 132,374 +0.02(+0.15%)
May 05, 2021 9.872 9.895 9.819 9.865 134,247 +0.01(+0.08%)
May 04, 2021 9.842 9.865 9.804 9.857 126,896 +0.01(+0.08%)
May 03, 2021 9.789 9.850 9.789 9.850 103,854 +0.07(+0.70%)
Apr 30, 2021 9.744 9.781 9.718 9.781 146,917 +0.05(+0.55%)
Apr 29, 2021 9.759 9.774 9.698 9.728 202,971 -0.03(-0.31%)
Apr 28, 2021 9.766 9.781 9.744 9.759 131,993 +0.02(+0.16%)
Apr 27, 2021 9.781 9.781 9.744 9.744 198,913 -0.01(-0.08%)
Apr 26, 2021 9.804 9.804 9.744 9.751 145,562 -0.06(-0.62%)
Apr 23, 2021 9.751 9.812 9.744 9.812 105,110 +0.08(+0.78%)
Apr 22, 2021 9.781 9.797 9.721 9.736 167,732 -0.03(-0.31%)
Apr 21, 2021 9.774 9.781 9.759 9.766 112,466 -0.01(-0.08%)
Apr 20, 2021 9.797 9.797 9.721 9.774 216,371 +0.00(+0.00%)
Apr 19, 2021 9.835 9.865 9.751 9.774 180,064 -0.02(-0.23%)
Apr 16, 2021 9.827 9.835 9.797 9.797 125,024 -0.04(-0.39%)
Apr 15, 2021 9.842 9.865 9.804 9.835 251,745 +0.02(+0.15%)
Apr 14, 2021 9.850 9.857 9.804 9.819 120,937 -0.01(-0.10%)
Apr 13, 2021 9.852 9.852 9.822 9.829 84,510 -0.02(-0.15%)
Apr 12, 2021 9.867 9.882 9.807 9.845 236,259 -0.02(-0.15%)
Apr 09, 2021 9.867 9.882 9.845 9.860 182,139 +0.00(+0.00%)
Apr 08, 2021 9.852 9.860 9.829 9.860 277,062 +0.02(+0.23%)
Apr 07, 2021 9.837 9.852 9.818 9.837 185,999 +0.02(+0.23%)
Apr 06, 2021 9.852 9.867 9.814 9.814 144,502 -0.03(-0.31%)
Apr 05, 2021 9.852 9.867 9.814 9.845 288,848 -0.01(-0.08%)
Apr 01, 2021 9.837 9.852 9.822 9.852 173,257 +0.05(+0.46%)
Mar 31, 2021 9.829 9.844 9.795 9.807 275,781 +0.00(+0.00%)
Mar 30, 2021 9.837 9.837 9.784 9.807 203,661 +0.01(+0.08%)
Mar 29, 2021 9.875 9.875 9.792 9.799 240,332 -0.08(-0.76%)
Mar 26, 2021 9.837 9.875 9.769 9.875 257,168 +0.08(+0.77%)
Mar 25, 2021 9.860 9.875 9.792 9.799 140,122 -0.06(-0.61%)
Mar 24, 2021 9.852 9.875 9.822 9.860 232,651 +0.05(+0.54%)
Mar 23, 2021 9.814 9.845 9.777 9.807 147,696 +0.01(+0.08%)
Mar 22, 2021 9.867 9.875 9.769 9.799 186,093 -0.03(-0.31%)
Mar 19, 2021 9.807 9.829 9.769 9.829 148,203 +0.04(+0.39%)
Mar 18, 2021 9.792 9.814 9.739 9.792 284,941 -0.01(-0.08%)
Mar 17, 2021 9.852 9.882 9.799 9.799 184,322 -0.05(-0.46%)
Mar 16, 2021 9.860 9.875 9.829 9.845 165,241 +0.02(+0.15%)
Mar 15, 2021 9.754 9.829 9.754 9.829 213,487 +0.08(+0.77%)
Mar 12, 2021 9.807 9.807 9.746 9.754 134,682 -0.03(-0.26%)
Mar 11, 2021 9.839 9.862 9.757 9.779 103,430 -0.01(-0.08%)
Mar 10, 2021 9.817 9.824 9.764 9.787 199,854 +0.02(+0.15%)
Mar 09, 2021 9.674 9.794 9.667 9.772 436,552 +0.10(+1.01%)
Mar 08, 2021 9.652 9.674 9.621 9.674 197,355 +0.02(+0.23%)
Mar 05, 2021 9.637 9.652 9.539 9.652 194,535 +0.05(+0.55%)
Mar 04, 2021 9.689 9.734 9.516 9.599 325,533 -0.11(-1.16%)
Mar 03, 2021 9.712 9.719 9.644 9.712 213,915 +0.00(+0.00%)
Mar 02, 2021 9.682 9.719 9.644 9.712 270,664 +0.04(+0.39%)
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.