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: 4:10 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, 2021 10.18 10.22 10.15 10.15 151,100 +0.00(+0.00%)
Jun 29, 2021 10.05 10.15 10.05 10.15 162,052 +0.12(+1.15%)
Jun 28, 2021 10.02 10.08 10.02 10.04 121,212 +0.04(+0.38%)
Jun 25, 2021 10.05 10.05 10.00 10.00 115,807 -0.05(-0.53%)
Jun 24, 2021 10.06 10.06 10.01 10.05 218,755 +0.02(+0.15%)
Jun 23, 2021 10.08 10.08 10.02 10.04 158,140 +0.00(+0.00%)
Jun 22, 2021 10.08 10.12 10.02 10.04 141,517 -0.03(-0.30%)
Jun 21, 2021 10.07 10.07 10.01 10.07 148,360 +0.02(+0.23%)
Jun 18, 2021 10.07 10.08 10.02 10.05 199,967 -0.02(-0.23%)
Jun 17, 2021 10.07 10.12 10.05 10.07 226,014 +0.00(+0.00%)
Jun 16, 2021 9.985 10.10 9.954 10.07 322,788 +0.08(+0.77%)
Jun 15, 2021 9.939 9.993 9.920 9.993 225,175 +0.05(+0.54%)
Jun 14, 2021 9.855 9.947 9.832 9.939 313,553 +0.13(+1.30%)
Jun 11, 2021 9.827 9.849 9.781 9.811 755,952 -0.02(-0.23%)
Jun 10, 2021 9.933 9.979 9.811 9.834 582,358 -0.08(-0.77%)
Jun 09, 2021 9.964 9.964 9.895 9.910 200,545 -0.02(-0.23%)
Jun 08, 2021 9.979 10.00 9.926 9.933 179,416 -0.05(-0.46%)
Jun 07, 2021 9.956 9.979 9.926 9.979 125,939 +0.03(+0.31%)
Jun 04, 2021 9.971 9.971 9.926 9.949 103,343 +0.01(+0.08%)
Jun 03, 2021 9.933 9.949 9.891 9.941 113,366 -0.01(-0.08%)
Jun 02, 2021 9.903 9.956 9.888 9.949 164,166 +0.06(+0.62%)
Jun 01, 2021 9.880 9.910 9.849 9.888 200,012 +0.02(+0.15%)
May 28, 2021 9.857 9.872 9.842 9.872 113,593 +0.05(+0.47%)
May 27, 2021 9.880 9.880 9.819 9.827 158,764 -0.02(-0.23%)
May 26, 2021 9.857 9.895 9.842 9.849 171,831 +0.01(+0.08%)
May 25, 2021 9.857 9.857 9.819 9.842 160,452 +0.00(+0.00%)
May 24, 2021 9.857 9.865 9.827 9.842 126,129 +0.01(+0.08%)
May 21, 2021 9.865 9.872 9.811 9.834 110,122 +0.01(+0.08%)
May 20, 2021 9.819 9.841 9.796 9.827 121,740 +0.03(+0.31%)
May 19, 2021 9.766 9.804 9.720 9.796 203,884 -0.01(-0.08%)
May 18, 2021 9.827 9.865 9.804 9.804 128,372 -0.03(-0.31%)
May 17, 2021 9.842 9.846 9.804 9.834 271,756 +0.01(+0.08%)
May 14, 2021 9.849 9.857 9.796 9.827 133,722 +0.02(+0.23%)
May 13, 2021 9.842 9.865 9.781 9.804 327,363 -0.00(-0.03%)
May 12, 2021 9.837 9.859 9.799 9.806 149,876 -0.03(-0.31%)
May 11, 2021 9.844 9.844 9.806 9.837 145,848 -0.02(-0.15%)
May 10, 2021 9.890 9.909 9.852 9.852 148,363 -0.05(-0.46%)
May 07, 2021 9.890 9.909 9.867 9.897 154,555 +0.02(+0.15%)
May 06, 2021 9.874 9.901 9.852 9.882 132,346 +0.02(+0.15%)
May 05, 2021 9.874 9.897 9.821 9.867 134,219 +0.01(+0.08%)
May 04, 2021 9.844 9.867 9.806 9.859 126,869 +0.01(+0.08%)
May 03, 2021 9.791 9.852 9.791 9.852 103,833 +0.07(+0.70%)
Apr 30, 2021 9.746 9.783 9.720 9.783 146,886 +0.05(+0.55%)
Apr 29, 2021 9.761 9.776 9.700 9.730 202,928 -0.03(-0.31%)
Apr 28, 2021 9.768 9.783 9.746 9.761 131,965 +0.02(+0.16%)
Apr 27, 2021 9.783 9.783 9.746 9.746 198,871 -0.01(-0.08%)
Apr 26, 2021 9.806 9.806 9.746 9.753 145,532 -0.06(-0.62%)
Apr 23, 2021 9.753 9.814 9.746 9.814 105,088 +0.08(+0.78%)
Apr 22, 2021 9.783 9.799 9.723 9.738 167,697 -0.03(-0.31%)
Apr 21, 2021 9.776 9.783 9.761 9.768 112,443 -0.01(-0.08%)
Apr 20, 2021 9.799 9.799 9.723 9.776 216,326 +0.00(+0.00%)
Apr 19, 2021 9.837 9.867 9.753 9.776 180,026 -0.02(-0.23%)
Apr 16, 2021 9.829 9.837 9.799 9.799 124,998 -0.04(-0.39%)
Apr 15, 2021 9.844 9.867 9.806 9.837 251,692 +0.02(+0.15%)
Apr 14, 2021 9.852 9.859 9.806 9.821 120,912 -0.01(-0.10%)
Apr 13, 2021 9.854 9.854 9.824 9.831 84,492 -0.02(-0.15%)
Apr 12, 2021 9.869 9.884 9.809 9.847 236,210 -0.02(-0.15%)
Apr 09, 2021 9.869 9.884 9.847 9.862 182,100 +0.00(+0.00%)
Apr 08, 2021 9.854 9.862 9.831 9.862 277,004 +0.02(+0.23%)
Apr 07, 2021 9.839 9.854 9.820 9.839 185,960 +0.02(+0.23%)
Apr 06, 2021 9.854 9.869 9.816 9.816 144,471 -0.03(-0.31%)
Apr 05, 2021 9.854 9.869 9.816 9.847 288,787 -0.01(-0.08%)
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.