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 (%)
Jul 31, 2007 6.601 6.601 6.531 6.560 199,137 +0.04(+0.57%)
Jul 30, 2007 6.461 6.523 6.398 6.523 136,906 +0.03(+0.51%)
Jul 27, 2007 6.509 6.557 6.442 6.490 125,813 -0.03(-0.40%)
Jul 26, 2007 6.472 6.523 6.320 6.516 410,720 +0.00(+0.00%)
Jul 25, 2007 6.542 6.568 6.475 6.516 375,546 -0.05(-0.79%)
Jul 24, 2007 6.601 6.649 6.505 6.568 347,678 -0.07(-1.00%)
Jul 23, 2007 6.553 6.634 6.553 6.634 199,407 +0.08(+1.24%)
Jul 20, 2007 6.616 6.617 6.546 6.553 162,610 -0.06(-0.89%)
Jul 19, 2007 6.704 6.704 6.564 6.612 223,488 -0.06(-0.94%)
Jul 18, 2007 6.760 6.760 6.564 6.675 454,011 -0.04(-0.66%)
Jul 17, 2007 6.867 6.867 6.708 6.719 321,974 -0.12(-1.78%)
Jul 16, 2007 6.897 6.993 6.826 6.841 187,773 -0.02(-0.32%)
Jul 13, 2007 6.923 6.923 6.860 6.863 97,945 -0.02(-0.27%)
Jul 12, 2007 6.834 6.948 6.834 6.882 153,952 -0.08(-1.17%)
Jul 11, 2007 7.004 7.026 6.959 6.963 158,822 -0.04(-0.58%)
Jul 10, 2007 7.004 7.044 6.985 7.004 144,753 -0.03(-0.47%)
Jul 09, 2007 7.059 7.063 7.033 7.037 108,767 -0.01(-0.21%)
Jul 06, 2007 7.056 7.056 7.036 7.052 142,047 -0.00(-0.05%)
Jul 05, 2007 7.019 7.059 7.019 7.056 113,096 +0.03(+0.47%)
Jul 03, 2007 7.011 7.030 7.000 7.022 133,118 +0.03(+0.48%)
Jul 02, 2007 6.974 7.022 6.974 6.989 179,385 -0.00(-0.05%)
Jun 29, 2007 7.004 7.074 6.993 6.993 135,283 -0.01(-0.21%)
Jun 28, 2007 6.989 7.033 6.971 7.008 146,376 +0.06(+0.80%)
Jun 27, 2007 6.952 6.974 6.845 6.952 314,669 +0.03(+0.43%)
Jun 26, 2007 7.111 7.115 6.860 6.923 576,848 -0.18(-2.60%)
Jun 25, 2007 7.115 7.166 7.100 7.107 135,283 -0.04(-0.52%)
Jun 22, 2007 7.170 7.170 7.126 7.144 216,994 -0.03(-0.36%)
Jun 21, 2007 7.192 7.192 7.155 7.170 99,839 +0.00(+0.00%)
Jun 20, 2007 7.203 7.229 7.166 7.170 214,559 -0.01(-0.10%)
Jun 19, 2007 7.163 7.181 7.137 7.178 277,331 +0.04(+0.57%)
Jun 18, 2007 7.107 7.137 7.100 7.137 240,534 +0.01(+0.16%)
Jun 15, 2007 7.089 7.126 7.089 7.126 111,473 +0.03(+0.42%)
Jun 14, 2007 7.070 7.096 7.063 7.096 140,153 +0.03(+0.47%)
Jun 13, 2007 7.019 7.081 7.019 7.063 161,528 -0.03(-0.36%)
Jun 12, 2007 7.126 7.129 7.063 7.089 216,182 -0.02(-0.26%)
Jun 11, 2007 7.078 7.107 7.063 7.107 107,415 +0.04(+0.63%)
Jun 08, 2007 7.107 7.107 7.026 7.063 208,336 -0.03(-0.47%)
Jun 07, 2007 7.118 7.119 7.052 7.096 340,643 -0.01(-0.16%)
Jun 06, 2007 7.111 7.122 7.078 7.107 189,667 -0.01(-0.21%)
Jun 05, 2007 7.096 7.122 7.096 7.122 176,950 +0.04(+0.52%)
Jun 04, 2007 7.096 7.111 7.085 7.085 246,486 -0.02(-0.26%)
Jun 01, 2007 7.104 7.122 7.093 7.104 278,954 -0.01(-0.10%)
May 31, 2007 7.100 7.122 7.096 7.111 224,029 +0.01(+0.10%)
May 30, 2007 7.111 7.111 7.089 7.104 151,788 -0.01(-0.10%)
May 29, 2007 7.100 7.118 7.089 7.111 246,757 +0.01(+0.10%)
May 25, 2007 7.074 7.111 7.070 7.104 191,831 +0.01(+0.16%)
May 24, 2007 7.115 7.115 7.067 7.093 185,608 -0.00(-0.05%)
May 23, 2007 7.063 7.104 7.048 7.096 724,037 +0.03(+0.47%)
May 22, 2007 7.063 7.063 7.048 7.063 203,736 +0.00(+0.05%)
May 21, 2007 7.063 7.070 7.041 7.059 255,685 +0.00(+0.00%)
May 18, 2007 7.063 7.067 7.041 7.059 175,597 -0.00(-0.05%)
May 17, 2007 7.063 7.067 7.056 7.063 126,084 +0.00(+0.00%)
May 16, 2007 7.048 7.063 7.044 7.063 191,290 +0.01(+0.21%)
May 15, 2007 7.056 7.063 7.041 7.048 213,206 -0.00(-0.05%)
May 14, 2007 7.048 7.067 7.041 7.052 170,186 +0.00(+0.05%)
May 11, 2007 7.044 7.074 7.030 7.048 281,119 -0.03(-0.42%)
May 10, 2007 7.089 7.089 7.059 7.078 296,541 -0.00(-0.05%)
May 09, 2007 7.063 7.093 7.063 7.081 160,446 +0.01(+0.16%)
May 08, 2007 7.070 7.081 7.059 7.070 171,268 +0.00(+0.00%)
May 07, 2007 7.070 7.074 7.056 7.070 219,429 -0.00(-0.05%)
May 04, 2007 7.056 7.074 7.053 7.074 171,539 +0.01(+0.21%)
May 03, 2007 7.059 7.063 7.048 7.059 229,440 +0.00(+0.05%)
May 02, 2007 7.056 7.063 7.048 7.056 288,424 +0.00(+0.00%)
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.