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 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 3, 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, 2009 4.404 4.460 4.378 4.385 140,229 -0.06(-1.26%)
Jul 30, 2009 4.385 4.449 4.359 4.441 193,704 +0.04(+0.85%)
Jul 29, 2009 4.400 4.452 4.366 4.404 144,661 -0.03(-0.59%)
Jul 28, 2009 4.202 4.456 4.202 4.430 281,378 +0.04(+0.94%)
Jul 27, 2009 4.352 4.437 4.348 4.389 232,779 +0.03(+0.69%)
Jul 24, 2009 4.340 4.359 4.303 4.359 2,395 +0.02(+0.43%)
Jul 23, 2009 4.284 4.352 4.255 4.340 112,810 +0.09(+2.20%)
Jul 22, 2009 4.180 4.247 4.143 4.247 111,762 +0.06(+1.52%)
Jul 21, 2009 4.135 4.184 4.131 4.184 138,412 +0.06(+1.36%)
Jul 20, 2009 4.143 4.172 4.105 4.128 132,193 -0.01(-0.36%)
Jul 17, 2009 4.184 4.184 4.113 4.143 84,777 -0.01(-0.18%)
Jul 16, 2009 4.120 4.165 4.109 4.150 175,655 +0.04(+0.91%)
Jul 15, 2009 4.079 4.124 4.079 4.113 110,639 +0.04(+0.92%)
Jul 14, 2009 4.109 4.109 4.072 4.075 104,801 -0.04(-0.91%)
Jul 13, 2009 4.105 4.128 4.087 4.113 156,906 +0.00(+0.00%)
Jul 10, 2009 4.090 4.113 4.060 4.113 109,005 +0.04(+0.88%)
Jul 09, 2009 4.094 4.101 4.057 4.077 127,156 +0.02(+0.59%)
Jul 08, 2009 4.101 4.109 4.049 4.053 140,588 -0.06(-1.45%)
Jul 07, 2009 4.098 4.150 4.076 4.113 82,569 +0.01(+0.18%)
Jul 06, 2009 4.053 4.120 4.053 4.105 124,425 +0.00(+0.00%)
Jul 02, 2009 4.053 4.195 4.053 4.105 135,342 -0.01(-0.36%)
Jul 01, 2009 4.072 4.146 4.072 4.120 169,010 +0.04(+1.10%)
Jun 30, 2009 4.075 4.094 4.053 4.075 194,567 -0.03(-0.73%)
Jun 29, 2009 4.113 4.131 4.098 4.105 117,370 -0.01(-0.27%)
Jun 26, 2009 4.124 4.172 4.105 4.116 198,752 -0.04(-1.08%)
Jun 25, 2009 4.109 4.161 4.109 4.161 127,997 +0.05(+1.27%)
Jun 24, 2009 4.012 4.109 4.012 4.109 140,433 +0.10(+2.42%)
Jun 23, 2009 4.053 4.068 3.982 4.012 228,208 -0.04(-1.01%)
Jun 22, 2009 4.165 4.172 4.049 4.053 156,925 -0.13(-3.21%)
Jun 19, 2009 4.232 4.232 4.150 4.187 120,717 +0.00(+0.09%)
Jun 18, 2009 4.180 4.187 4.154 4.184 144,819 +0.04(+0.90%)
Jun 17, 2009 4.094 4.146 4.094 4.146 130,213 +0.05(+1.28%)
Jun 16, 2009 4.072 4.150 4.072 4.094 165,039 +0.01(+0.18%)
Jun 15, 2009 4.154 4.172 4.042 4.087 159,613 -0.06(-1.53%)
Jun 12, 2009 4.180 4.232 4.150 4.150 170,537 -0.03(-0.71%)
Jun 11, 2009 4.195 4.243 4.161 4.180 215,949 -0.03(-0.62%)
Jun 10, 2009 4.172 4.206 4.165 4.206 194,712 +0.04(+0.99%)
Jun 09, 2009 4.131 4.180 4.105 4.165 220,349 +0.03(+0.72%)
Jun 08, 2009 4.199 4.213 4.135 4.135 185,698 -0.11(-2.64%)
Jun 05, 2009 4.240 4.284 4.240 4.247 161,368 +0.01(+0.26%)
Jun 04, 2009 4.187 4.255 4.187 4.236 271,485 +0.03(+0.80%)
Jun 03, 2009 4.146 4.255 4.146 4.202 252,200 +0.01(+0.18%)
Jun 02, 2009 4.154 4.202 4.150 4.195 139,136 +0.01(+0.27%)
Jun 01, 2009 4.124 4.202 4.124 4.184 160,181 +0.06(+1.45%)
May 29, 2009 4.075 4.124 4.075 4.124 116,703 +0.04(+0.91%)
May 28, 2009 4.060 4.090 4.046 4.087 217,710 +0.04(+1.11%)
May 27, 2009 4.038 4.068 4.033 4.042 140,258 +0.00(+0.00%)
May 26, 2009 3.982 4.042 3.952 4.042 199,481 +0.06(+1.59%)
May 22, 2009 3.878 3.978 3.874 3.978 179,168 +0.10(+2.60%)
May 21, 2009 3.859 3.881 3.844 3.878 135,971 -0.00(-0.10%)
May 20, 2009 3.863 3.934 3.863 3.881 167,078 +0.02(+0.58%)
May 19, 2009 3.792 3.859 3.777 3.859 120,293 +0.07(+1.77%)
May 18, 2009 3.751 3.792 3.736 3.792 112,670 +0.07(+1.91%)
May 15, 2009 3.706 3.751 3.702 3.721 225,585 +0.01(+0.40%)
May 14, 2009 3.601 3.758 3.598 3.706 450,865 -0.04(-1.00%)
May 13, 2009 3.777 3.783 3.741 3.743 144,184 -0.11(-2.81%)
May 12, 2009 3.900 3.907 3.851 3.851 219,977 -0.05(-1.24%)
May 11, 2009 3.919 3.934 3.893 3.900 147,316 -0.03(-0.85%)
May 08, 2009 3.900 3.963 3.900 3.934 131,167 +0.02(+0.48%)
May 07, 2009 3.893 3.933 3.893 3.915 186,678 +0.03(+0.65%)
May 06, 2009 3.848 3.907 3.844 3.890 236,190 +0.05(+1.19%)
May 05, 2009 3.855 3.881 3.840 3.844 223,463 -0.07(-1.72%)
May 04, 2009 3.863 3.911 3.855 3.911 205,124 +0.05(+1.26%)
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.