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 )

12.88 -0.09 (-0.69%)
Streaming Delayed Price Updated: 3:16 PM 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 31, 2005 6.625 6.702 6.617 6.654 156,354 +0.05(+0.73%)
May 27, 2005 6.532 6.632 6.532 6.606 122,541 +0.11(+1.65%)
May 26, 2005 6.484 6.532 6.480 6.499 187,734 +0.03(+0.40%)
May 25, 2005 6.499 6.532 6.473 6.473 200,177 -0.03(-0.45%)
May 24, 2005 6.525 6.525 6.475 6.503 118,754 -0.01(-0.23%)
May 23, 2005 6.539 6.554 6.491 6.517 164,199 -0.02(-0.28%)
May 20, 2005 6.525 6.584 6.508 6.536 211,268 +0.03(+0.45%)
May 19, 2005 6.491 6.527 6.451 6.506 187,463 -0.02(-0.34%)
May 18, 2005 6.536 6.536 6.458 6.528 171,503 +0.00(+0.00%)
May 17, 2005 6.584 6.595 6.477 6.528 251,574 -0.07(-1.12%)
May 16, 2005 6.625 6.632 6.565 6.602 168,257 -0.06(-0.89%)
May 13, 2005 6.658 6.676 6.628 6.661 153,108 -0.03(-0.44%)
May 12, 2005 6.765 6.765 6.691 6.691 131,467 -0.07(-1.09%)
May 11, 2005 6.806 6.817 6.758 6.765 105,499 -0.04(-0.60%)
May 10, 2005 6.824 6.846 6.793 6.806 79,259 -0.01(-0.11%)
May 09, 2005 6.806 6.824 6.787 6.813 76,283 -0.03(-0.43%)
May 06, 2005 6.839 6.865 6.806 6.843 145,805 +0.00(+0.00%)
May 05, 2005 6.806 6.861 6.795 6.843 96,031 +0.00(+0.05%)
May 04, 2005 6.802 6.850 6.783 6.839 112,532 +0.04(+0.65%)
May 03, 2005 6.780 6.802 6.758 6.795 158,248 -0.01(-0.11%)
May 02, 2005 6.750 6.802 6.745 6.802 143,640 +0.04(+0.55%)
Apr 29, 2005 6.747 6.791 6.747 6.765 151,215 +0.01(+0.22%)
Apr 28, 2005 6.802 6.835 6.750 6.750 133,902 -0.05(-0.71%)
Apr 27, 2005 6.713 6.798 6.706 6.798 223,441 +0.09(+1.27%)
Apr 26, 2005 6.835 6.835 6.680 6.713 236,425 -0.09(-1.36%)
Apr 25, 2005 6.806 6.809 6.771 6.806 159,601 +0.03(+0.44%)
Apr 22, 2005 6.802 6.802 6.743 6.776 118,754 +0.01(+0.16%)
Apr 21, 2005 6.761 6.791 6.735 6.765 169,609 +0.00(+0.05%)
Apr 20, 2005 6.765 6.820 6.761 6.761 140,935 -0.02(-0.27%)
Apr 19, 2005 6.758 6.828 6.739 6.780 166,363 -0.01(-0.22%)
Apr 18, 2005 6.883 6.883 6.795 6.795 144,993 -0.07(-1.02%)
Apr 15, 2005 6.913 6.951 6.809 6.865 176,102 -0.05(-0.70%)
Apr 14, 2005 6.902 6.994 6.902 6.913 109,286 +0.01(+0.16%)
Apr 13, 2005 6.909 6.968 6.865 6.902 148,239 -0.07(-1.06%)
Apr 12, 2005 7.016 7.016 6.909 6.976 90,350 -0.01(-0.11%)
Apr 11, 2005 7.009 7.013 6.972 6.983 66,816 -0.00(-0.05%)
Apr 08, 2005 6.990 7.024 6.954 6.987 94,678 -0.03(-0.47%)
Apr 07, 2005 7.031 7.079 7.016 7.020 97,383 -0.03(-0.47%)
Apr 06, 2005 7.053 7.116 7.024 7.053 122,811 +0.03(+0.37%)
Apr 05, 2005 7.013 7.027 6.965 7.027 105,499 +0.05(+0.69%)
Apr 04, 2005 6.942 7.013 6.942 6.979 125,246 +0.00(+0.00%)
Apr 01, 2005 6.928 6.998 6.928 6.979 152,026 +0.03(+0.43%)
Mar 31, 2005 6.976 6.976 6.928 6.950 109,827 -0.02(-0.32%)
Mar 30, 2005 6.994 6.994 6.910 6.972 134,443 -0.00(-0.05%)
Mar 29, 2005 6.880 6.987 6.880 6.976 199,636 +0.09(+1.23%)
Mar 28, 2005 7.135 7.157 6.891 6.891 393,051 -0.28(-3.92%)
Mar 24, 2005 7.168 7.172 7.127 7.172 161,224 +0.01(+0.10%)
Mar 23, 2005 7.131 7.168 7.087 7.164 224,523 +0.05(+0.68%)
Mar 22, 2005 7.138 7.164 7.101 7.116 167,175 -0.03(-0.47%)
Mar 21, 2005 7.157 7.194 7.142 7.149 137,960 -0.03(-0.46%)
Mar 18, 2005 7.190 7.223 7.157 7.183 206,669 -0.01(-0.15%)
Mar 17, 2005 7.124 7.194 7.124 7.194 207,481 +0.04(+0.62%)
Mar 16, 2005 7.157 7.172 7.127 7.149 272,944 +0.00(+0.00%)
Mar 15, 2005 7.205 7.205 7.124 7.149 212,621 -0.04(-0.57%)
Mar 14, 2005 7.190 7.198 7.153 7.190 185,570 +0.01(+0.15%)
Mar 11, 2005 7.183 7.194 7.175 7.179 181,241 -0.05(-0.72%)
Mar 10, 2005 7.249 7.257 7.209 7.231 180,700 -0.01(-0.20%)
Mar 09, 2005 7.238 7.253 7.216 7.246 214,244 +0.01(+0.10%)
Mar 08, 2005 7.223 7.260 7.223 7.238 151,215 +0.00(+0.00%)
Mar 07, 2005 7.223 7.257 7.223 7.238 196,931 +0.02(+0.26%)
Mar 04, 2005 7.227 7.242 7.190 7.220 166,093 +0.01(+0.10%)
Mar 03, 2005 7.198 7.234 7.190 7.212 170,691 +0.02(+0.26%)
Mar 02, 2005 7.216 7.231 7.168 7.194 310,004 +0.00(+0.05%)
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.