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 )

13.01 +0.04 (+0.31%)
Streaming Delayed Price Updated: 12:49 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 29, 2009 4.036 4.084 4.036 4.084 117,842 +0.04(+0.91%)
May 28, 2009 4.021 4.051 4.006 4.047 219,835 +0.04(+1.11%)
May 27, 2009 3.999 4.029 3.994 4.003 141,628 +0.00(+0.00%)
May 26, 2009 3.944 4.003 3.914 4.003 201,428 +0.06(+1.59%)
May 22, 2009 3.840 3.940 3.836 3.940 180,917 +0.10(+2.60%)
May 21, 2009 3.822 3.844 3.807 3.840 137,299 -0.00(-0.10%)
May 20, 2009 3.825 3.896 3.825 3.844 168,709 +0.02(+0.58%)
May 19, 2009 3.755 3.822 3.740 3.822 121,468 +0.07(+1.77%)
May 18, 2009 3.714 3.755 3.700 3.755 113,770 +0.07(+1.91%)
May 15, 2009 3.670 3.714 3.666 3.685 227,787 +0.01(+0.40%)
May 14, 2009 3.567 3.722 3.563 3.670 455,266 -0.04(-1.00%)
May 13, 2009 3.740 3.746 3.704 3.707 145,592 -0.11(-2.81%)
May 12, 2009 3.862 3.870 3.814 3.814 222,124 -0.05(-1.24%)
May 11, 2009 3.881 3.896 3.855 3.862 148,755 -0.03(-0.85%)
May 08, 2009 3.862 3.925 3.862 3.896 132,447 +0.02(+0.48%)
May 07, 2009 3.855 3.895 3.855 3.877 188,501 +0.02(+0.65%)
May 06, 2009 3.811 3.870 3.807 3.852 238,496 +0.05(+1.19%)
May 05, 2009 3.818 3.844 3.803 3.807 225,644 -0.07(-1.72%)
May 04, 2009 3.825 3.873 3.818 3.873 207,127 +0.05(+1.26%)
May 01, 2009 3.689 3.825 3.677 3.825 242,373 +0.12(+3.19%)
Apr 30, 2009 3.681 3.707 3.663 3.707 426,854 +0.05(+1.31%)
Apr 29, 2009 3.663 3.689 3.648 3.659 215,614 -0.01(-0.30%)
Apr 28, 2009 3.659 3.677 3.644 3.670 86,013 +0.01(+0.30%)
Apr 27, 2009 3.666 3.670 3.644 3.659 184,426 +0.01(+0.20%)
Apr 24, 2009 3.652 3.685 3.652 3.652 122,436 -0.01(-0.20%)
Apr 23, 2009 3.689 3.689 3.652 3.659 215,322 -0.02(-0.50%)
Apr 22, 2009 3.644 3.696 3.644 3.677 233,288 +0.00(+0.00%)
Apr 21, 2009 3.604 3.677 3.604 3.677 193,901 +0.03(+0.93%)
Apr 20, 2009 3.585 3.674 3.585 3.643 274,793 -0.02(-0.42%)
Apr 17, 2009 3.585 3.677 3.585 3.659 248,605 +0.06(+1.54%)
Apr 16, 2009 3.615 3.618 3.578 3.604 240,228 +0.02(+0.52%)
Apr 15, 2009 3.489 3.585 3.489 3.585 169,328 +0.05(+1.36%)
Apr 14, 2009 3.493 3.629 3.493 3.537 209,616 -0.01(-0.42%)
Apr 13, 2009 3.485 3.552 3.485 3.552 378,355 +0.03(+0.73%)
Apr 09, 2009 3.504 3.544 3.495 3.526 307,223 +0.04(+1.27%)
Apr 08, 2009 3.470 3.504 3.441 3.482 335,178 +0.03(+0.96%)
Apr 07, 2009 3.467 3.467 3.426 3.448 176,182 -0.09(-2.61%)
Apr 06, 2009 3.493 3.541 3.374 3.541 208,193 +0.05(+1.38%)
Apr 03, 2009 3.493 3.541 3.430 3.493 172,505 +0.01(+0.21%)
Apr 02, 2009 3.385 3.485 3.385 3.485 214,941 +0.11(+3.40%)
Apr 01, 2009 3.260 3.385 3.227 3.371 152,134 +0.06(+1.79%)
Mar 31, 2009 3.230 3.312 3.225 3.312 45,379 +0.12(+3.70%)
Mar 30, 2009 3.304 3.304 3.167 3.193 237,005 -0.15(-4.42%)
Mar 26, 2009 3.352 3.356 3.304 3.341 137,837 +0.05(+1.57%)
Mar 25, 2009 3.264 3.330 3.264 3.289 176,921 +0.04(+1.37%)
Mar 24, 2009 3.267 3.293 3.223 3.245 104,582 -0.04(-1.13%)
Mar 23, 2009 3.223 3.282 3.217 3.282 134,274 +0.14(+4.59%)
Mar 20, 2009 3.212 3.212 3.127 3.138 138,519 -0.04(-1.39%)
Mar 19, 2009 3.201 3.252 3.164 3.182 178,882 -0.04(-1.26%)
Mar 18, 2009 3.201 3.252 3.186 3.223 138,944 -0.02(-0.68%)
Mar 17, 2009 3.197 3.245 3.193 3.245 100,190 +0.02(+0.57%)
Mar 16, 2009 3.323 3.323 3.223 3.227 143,917 -0.03(-1.02%)
Mar 13, 2009 3.227 3.393 3.201 3.260 0 +0.00(+0.11%)
Mar 12, 2009 3.134 3.289 3.134 3.256 171,975 +0.09(+2.92%)
Mar 11, 2009 3.116 3.179 3.105 3.164 313,408 +0.02(+0.71%)
Mar 10, 2009 2.949 3.171 2.931 3.142 445,556 +0.20(+6.65%)
Mar 09, 2009 2.972 2.975 2.927 2.946 298,830 -0.08(-2.57%)
Mar 06, 2009 3.082 3.082 2.957 3.023 0 -0.06(-1.80%)
Mar 05, 2009 3.090 3.108 3.064 3.079 205,200 -0.07(-2.12%)
Mar 04, 2009 3.097 3.145 3.075 3.145 359,331 -0.03(-0.93%)
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.