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 )

13.00 +0.03 (+0.23%)
Streaming Delayed Price Updated: 1:13 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, 2013 7.451 7.469 7.243 7.322 596,594 -0.16(-2.16%)
May 30, 2013 7.534 7.562 7.460 7.483 313,269 -0.05(-0.61%)
May 29, 2013 7.543 7.557 7.446 7.529 503,914 -0.06(-0.79%)
May 28, 2013 7.645 7.681 7.530 7.589 361,837 -0.09(-1.14%)
May 24, 2013 7.668 7.677 7.622 7.677 286,509 +0.02(+0.24%)
May 23, 2013 7.658 7.681 7.612 7.658 353,388 +0.01(+0.12%)
May 22, 2013 7.631 7.672 7.594 7.649 362,557 +0.06(+0.73%)
May 21, 2013 7.506 7.612 7.502 7.594 384,590 +0.09(+1.17%)
May 20, 2013 7.469 7.506 7.432 7.506 301,380 +0.03(+0.43%)
May 17, 2013 7.465 7.474 7.414 7.474 350,066 +0.04(+0.56%)
May 16, 2013 7.451 7.465 7.407 7.432 212,307 -0.01(-0.12%)
May 15, 2013 7.446 7.451 7.363 7.442 331,878 +0.04(+0.50%)
May 13, 2013 7.395 7.419 7.382 7.405 163,361 +0.04(+0.48%)
May 10, 2013 7.346 7.410 7.323 7.369 476,261 +0.04(+0.50%)
May 09, 2013 7.337 7.346 7.300 7.332 209,959 -0.00(-0.06%)
May 08, 2013 7.291 7.337 7.236 7.337 293,932 +0.06(+0.82%)
May 07, 2013 7.208 7.287 7.208 7.277 351,640 +0.04(+0.57%)
May 06, 2013 7.236 7.236 7.185 7.236 274,504 -0.03(-0.38%)
May 03, 2013 7.181 7.264 7.208 7.264 355,334 +0.05(+0.70%)
May 02, 2013 7.250 7.268 7.172 7.213 459,466 -0.06(-0.82%)
May 01, 2013 7.273 7.277 7.227 7.273 309,435 -0.03(-0.44%)
Apr 30, 2013 7.332 7.350 7.259 7.305 356,874 -0.05(-0.69%)
Apr 29, 2013 7.461 7.461 7.346 7.355 257,640 -0.13(-1.72%)
Apr 26, 2013 7.452 7.489 7.458 7.484 326,937 -0.00(-0.06%)
Apr 25, 2013 7.516 7.516 7.438 7.489 373,980 -0.06(-0.85%)
Apr 24, 2013 7.553 7.562 7.516 7.553 177,731 +0.02(+0.30%)
Apr 23, 2013 7.475 7.530 7.424 7.530 292,586 +0.11(+1.42%)
Apr 22, 2013 7.388 7.429 7.346 7.424 263,132 +0.05(+0.68%)
Apr 19, 2013 7.355 7.383 7.296 7.374 183,814 +0.04(+0.50%)
Apr 18, 2013 7.254 7.337 7.254 7.337 220,165 +0.06(+0.82%)
Apr 17, 2013 7.199 7.277 7.199 7.277 160,361 +0.06(+0.83%)
Apr 16, 2013 7.199 7.264 7.163 7.218 357,407 +0.01(+0.19%)
Apr 15, 2013 7.287 7.296 7.185 7.204 194,120 -0.06(-0.76%)
Apr 12, 2013 7.264 7.277 7.176 7.259 426,058 -0.01(-0.13%)
Apr 11, 2013 7.406 7.409 7.264 7.268 367,881 -0.12(-1.63%)
Apr 10, 2013 7.366 7.389 7.334 7.389 249,464 +0.05(+0.69%)
Apr 09, 2013 7.375 7.398 7.311 7.339 206,569 +0.00(+0.06%)
Apr 08, 2013 7.343 7.380 7.284 7.334 232,134 +0.01(+0.12%)
Apr 05, 2013 7.320 7.375 7.261 7.325 268,210 -0.07(-0.99%)
Apr 04, 2013 7.357 7.407 7.311 7.398 258,207 +0.01(+0.12%)
Apr 03, 2013 7.430 7.435 7.316 7.389 293,585 -0.04(-0.49%)
Apr 02, 2013 7.425 7.462 7.403 7.425 249,390 +0.02(+0.25%)
Apr 01, 2013 7.425 7.467 7.389 7.407 236,358 +0.02(+0.25%)
Mar 28, 2013 7.572 7.572 7.389 7.389 699,664 -0.21(-2.82%)
Mar 27, 2013 7.608 7.617 7.549 7.604 281,216 -0.03(-0.42%)
Mar 26, 2013 7.627 7.636 7.521 7.636 383,286 +0.05(+0.72%)
Mar 25, 2013 7.640 7.645 7.540 7.581 328,646 -0.04(-0.54%)
Mar 22, 2013 7.608 7.627 7.579 7.622 212,863 +0.03(+0.36%)
Mar 21, 2013 7.627 7.654 7.572 7.595 279,045 -0.01(-0.12%)
Mar 20, 2013 7.567 7.613 7.540 7.604 287,720 +0.01(+0.12%)
Mar 19, 2013 7.563 7.595 7.521 7.595 254,955 +0.03(+0.36%)
Mar 18, 2013 7.480 7.567 7.462 7.567 363,713 +0.08(+1.10%)
Mar 15, 2013 7.572 7.572 7.416 7.485 333,410 -0.09(-1.15%)
Mar 14, 2013 7.567 7.576 7.430 7.572 517,021 +0.02(+0.24%)
Mar 13, 2013 7.540 7.553 7.471 7.553 257,513 +0.01(+0.10%)
Mar 12, 2013 7.559 7.589 7.496 7.546 236,585 -0.04(-0.54%)
Mar 11, 2013 7.505 7.646 7.459 7.587 338,434 +0.09(+1.15%)
Mar 08, 2013 7.464 7.500 7.432 7.500 232,627 +0.01(+0.18%)
Mar 07, 2013 7.418 7.486 7.391 7.486 216,006 +0.04(+0.55%)
Mar 06, 2013 7.450 7.464 7.400 7.446 297,351 -0.03(-0.37%)
Mar 05, 2013 7.468 7.473 7.450 7.473 286,514 +0.00(+0.00%)
Mar 04, 2013 7.464 7.496 7.441 7.473 415,333 -0.01(-0.18%)
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.