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 )

12.87 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 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, 2019 8.525 8.531 8.459 8.459 342,567 -0.09(-1.00%)
May 30, 2019 8.544 8.571 8.531 8.544 215,799 +0.03(+0.31%)
May 29, 2019 8.531 8.557 8.518 8.518 281,992 -0.03(-0.31%)
May 28, 2019 8.531 8.551 8.525 8.544 145,854 +0.02(+0.23%)
May 24, 2019 8.531 8.551 8.511 8.525 123,354 +0.02(+0.23%)
May 23, 2019 8.518 8.527 8.498 8.505 109,320 -0.03(-0.31%)
May 22, 2019 8.538 8.571 8.528 8.531 416,239 -0.02(-0.23%)
May 21, 2019 8.544 8.557 8.521 8.551 125,747 +0.01(+0.15%)
May 20, 2019 8.511 8.538 8.498 8.538 307,704 +0.03(+0.31%)
May 17, 2019 8.518 8.541 8.511 8.511 121,835 -0.01(-0.15%)
May 16, 2019 8.492 8.525 8.465 8.525 254,722 +0.03(+0.31%)
May 15, 2019 8.485 8.521 8.485 8.498 366,786 +0.01(+0.08%)
May 14, 2019 8.439 8.505 8.426 8.492 201,248 +0.06(+0.70%)
May 13, 2019 8.413 8.446 8.413 8.433 239,497 -0.04(-0.46%)
May 10, 2019 8.426 8.472 8.420 8.472 125,856 +0.05(+0.62%)
May 09, 2019 8.446 8.465 8.407 8.420 164,087 -0.03(-0.31%)
May 08, 2019 8.479 8.493 8.439 8.446 202,969 -0.03(-0.31%)
May 07, 2019 8.492 8.511 8.465 8.472 375,055 -0.03(-0.38%)
May 06, 2019 8.479 8.511 8.479 8.505 179,997 +0.00(+0.00%)
May 03, 2019 8.459 8.505 8.452 8.505 272,027 +0.06(+0.70%)
May 02, 2019 8.426 8.452 8.420 8.446 226,111 +0.03(+0.31%)
May 01, 2019 8.426 8.439 8.407 8.420 348,636 +0.02(+0.23%)
Apr 30, 2019 8.459 8.472 8.387 8.400 647,898 -0.04(-0.47%)
Apr 29, 2019 8.420 8.465 8.407 8.439 247,473 +0.02(+0.23%)
Apr 26, 2019 8.446 8.465 8.420 8.420 391,927 -0.03(-0.31%)
Apr 25, 2019 8.433 8.465 8.433 8.446 205,567 +0.01(+0.16%)
Apr 24, 2019 8.452 8.479 8.433 8.433 172,228 -0.02(-0.23%)
Apr 23, 2019 8.439 8.465 8.433 8.452 256,831 +0.03(+0.31%)
Apr 22, 2019 8.420 8.443 8.413 8.426 262,206 +0.02(+0.23%)
Apr 18, 2019 8.407 8.433 8.407 8.407 174,885 +0.00(+0.00%)
Apr 17, 2019 8.420 8.420 8.400 8.407 214,907 +0.01(+0.08%)
Apr 16, 2019 8.407 8.416 8.400 8.400 97,340 +0.01(+0.16%)
Apr 15, 2019 8.380 8.400 8.380 8.387 224,528 +0.01(+0.08%)
Apr 12, 2019 8.380 8.407 8.361 8.380 277,984 +0.01(+0.15%)
Apr 11, 2019 8.348 8.393 8.348 8.368 191,106 +0.02(+0.23%)
Apr 10, 2019 8.328 8.355 8.322 8.348 227,824 +0.04(+0.47%)
Apr 09, 2019 8.302 8.328 8.302 8.309 214,497 +0.01(+0.08%)
Apr 08, 2019 8.283 8.306 8.276 8.302 405,748 +0.02(+0.24%)
Apr 05, 2019 8.289 8.309 8.257 8.283 1,096,944 -0.00(-0.04%)
Apr 04, 2019 8.250 8.296 8.250 8.286 237,259 +0.04(+0.43%)
Apr 03, 2019 8.244 8.270 8.237 8.250 214,093 +0.03(+0.40%)
Apr 02, 2019 8.198 8.250 8.179 8.218 282,201 +0.02(+0.24%)
Apr 01, 2019 8.140 8.205 8.140 8.198 328,912 +0.06(+0.72%)
Mar 29, 2019 8.140 8.146 8.120 8.140 263,985 +0.00(+0.00%)
Mar 28, 2019 8.146 8.172 8.133 8.140 269,302 -0.03(-0.32%)
Mar 27, 2019 8.159 8.179 8.153 8.166 240,398 +0.01(+0.08%)
Mar 26, 2019 8.211 8.218 8.157 8.159 315,067 -0.02(-0.24%)
Mar 25, 2019 8.153 8.185 8.121 8.179 211,460 +0.03(+0.40%)
Mar 22, 2019 8.205 8.218 8.140 8.146 336,009 -0.05(-0.64%)
Mar 21, 2019 8.270 8.281 8.198 8.198 345,934 -0.08(-0.94%)
Mar 20, 2019 8.276 8.283 8.250 8.276 253,722 +0.00(+0.00%)
Mar 19, 2019 8.328 8.348 8.270 8.276 256,322 -0.05(-0.55%)
Mar 18, 2019 8.315 8.328 8.315 8.322 99,499 +0.01(+0.08%)
Mar 15, 2019 8.348 8.348 8.302 8.315 138,672 -0.01(-0.08%)
Mar 14, 2019 8.355 8.381 8.302 8.322 206,254 -0.03(-0.39%)
Mar 13, 2019 8.355 8.387 8.330 8.355 148,067 +0.01(+0.08%)
Mar 12, 2019 8.342 8.348 8.329 8.348 71,381 +0.01(+0.16%)
Mar 11, 2019 8.303 8.335 8.290 8.335 116,765 +0.06(+0.70%)
Mar 08, 2019 8.284 8.322 8.232 8.277 230,211 -0.03(-0.39%)
Mar 07, 2019 8.355 8.361 8.290 8.310 239,357 -0.03(-0.39%)
Mar 06, 2019 8.335 8.361 8.316 8.342 76,598 +0.01(+0.08%)
Mar 05, 2019 8.355 8.361 8.310 8.335 221,390 +0.00(+0.00%)
Mar 04, 2019 8.361 8.387 8.303 8.335 216,968 -0.02(-0.23%)
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.