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 )

12.90 -0.07 (-0.54%)
Streaming Delayed Price Updated: 3:14 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 (%)
Jun 30, 2009 4.036 4.054 4.014 4.036 196,466 -0.03(-0.73%)
Jun 29, 2009 4.073 4.091 4.058 4.066 118,516 -0.01(-0.27%)
Jun 26, 2009 4.084 4.132 4.066 4.077 200,693 -0.04(-1.08%)
Jun 25, 2009 4.069 4.121 4.069 4.121 129,247 +0.05(+1.27%)
Jun 24, 2009 3.973 4.069 3.973 4.069 141,804 +0.10(+2.42%)
Jun 23, 2009 4.014 4.029 3.944 3.973 230,436 -0.04(-1.01%)
Jun 22, 2009 4.125 4.132 4.010 4.014 158,457 -0.13(-3.21%)
Jun 19, 2009 4.191 4.191 4.110 4.147 121,895 +0.00(+0.09%)
Jun 18, 2009 4.139 4.147 4.114 4.143 146,233 +0.04(+0.90%)
Jun 17, 2009 4.054 4.106 4.054 4.106 131,484 +0.05(+1.28%)
Jun 16, 2009 4.032 4.110 4.032 4.054 166,650 +0.01(+0.18%)
Jun 15, 2009 4.114 4.132 4.003 4.047 161,171 -0.06(-1.53%)
Jun 12, 2009 4.139 4.191 4.110 4.110 172,202 -0.03(-0.71%)
Jun 11, 2009 4.154 4.202 4.121 4.139 218,058 -0.03(-0.62%)
Jun 10, 2009 4.132 4.165 4.125 4.165 196,612 +0.04(+0.99%)
Jun 09, 2009 4.091 4.139 4.066 4.125 222,500 +0.03(+0.72%)
Jun 08, 2009 4.158 4.173 4.095 4.095 187,511 -0.11(-2.64%)
Jun 05, 2009 4.199 4.243 4.199 4.206 162,943 +0.01(+0.26%)
Jun 04, 2009 4.147 4.213 4.147 4.195 274,135 +0.03(+0.80%)
Jun 03, 2009 4.106 4.213 4.106 4.162 254,663 +0.01(+0.18%)
Jun 02, 2009 4.114 4.162 4.110 4.154 140,494 +0.01(+0.27%)
Jun 01, 2009 4.084 4.162 4.084 4.143 161,744 +0.06(+1.45%)
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%)
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.