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, 2012 6.543 6.602 6.508 6.582 141,546 +0.06(+0.87%)
Jul 30, 2012 6.547 6.699 6.512 6.525 125,782 +0.00(+0.00%)
Jul 27, 2012 6.521 6.604 6.487 6.525 114,190 +0.02(+0.34%)
Jul 26, 2012 6.538 6.556 6.468 6.503 170,182 +0.04(+0.61%)
Jul 25, 2012 6.516 6.516 6.429 6.464 144,147 +0.02(+0.27%)
Jul 24, 2012 6.538 6.560 6.416 6.447 193,519 -0.03(-0.47%)
Jul 23, 2012 6.495 6.495 6.439 6.477 145,178 +0.02(+0.34%)
Jul 20, 2012 6.438 6.473 6.359 6.455 131,729 -0.02(-0.34%)
Jul 19, 2012 6.447 6.477 6.416 6.477 105,841 +0.05(+0.81%)
Jul 18, 2012 6.390 6.425 6.361 6.425 94,464 +0.05(+0.82%)
Jul 17, 2012 6.386 6.394 6.342 6.373 91,931 -0.01(-0.20%)
Jul 16, 2012 6.412 6.412 6.355 6.386 105,770 +0.02(+0.34%)
Jul 13, 2012 6.298 6.394 6.281 6.364 151,129 +0.06(+0.97%)
Jul 12, 2012 6.298 6.307 6.203 6.303 156,906 +0.02(+0.40%)
Jul 11, 2012 6.235 6.278 6.226 6.278 113,086 +0.06(+0.91%)
Jul 10, 2012 6.326 6.343 6.204 6.222 212,929 -0.06(-0.97%)
Jul 09, 2012 6.256 6.287 6.222 6.282 103,773 +0.06(+0.91%)
Jul 06, 2012 6.269 6.300 6.217 6.226 144,434 -0.04(-0.62%)
Jul 05, 2012 6.330 6.334 6.252 6.265 99,035 -0.06(-0.89%)
Jul 03, 2012 6.295 6.371 6.295 6.321 117,339 +0.03(+0.55%)
Jul 02, 2012 6.213 6.308 6.204 6.287 218,675 +0.05(+0.76%)
Jun 29, 2012 6.213 6.252 6.209 6.239 204,787 +0.04(+0.70%)
Jun 28, 2012 6.222 6.226 6.170 6.196 168,368 -0.02(-0.28%)
Jun 27, 2012 6.165 6.230 6.161 6.213 160,842 +0.08(+1.34%)
Jun 26, 2012 6.126 6.157 6.109 6.131 265,893 +0.02(+0.28%)
Jun 25, 2012 6.118 6.118 6.057 6.113 185,687 -0.01(-0.11%)
Jun 22, 2012 6.109 6.139 6.083 6.120 130,537 -0.01(-0.10%)
Jun 21, 2012 6.135 6.161 6.096 6.126 173,083 -0.00(-0.07%)
Jun 20, 2012 6.122 6.135 6.074 6.131 356,010 +0.02(+0.35%)
Jun 19, 2012 6.048 6.118 6.061 6.109 226,355 +0.06(+1.00%)
Jun 18, 2012 6.066 6.066 6.022 6.048 200,121 -0.01(-0.14%)
Jun 15, 2012 6.053 6.079 6.040 6.057 147,624 +0.00(+0.07%)
Jun 14, 2012 6.087 6.092 6.053 6.053 127,931 -0.00(-0.07%)
Jun 13, 2012 6.105 6.126 6.048 6.057 184,991 -0.01(-0.24%)
Jun 12, 2012 6.037 6.080 6.006 6.071 451,170 +0.05(+0.86%)
Jun 11, 2012 6.045 6.050 5.981 6.019 166,458 +0.02(+0.29%)
Jun 08, 2012 5.946 6.002 5.933 6.002 339,644 +0.05(+0.80%)
Jun 07, 2012 5.981 6.015 5.942 5.955 251,216 -0.02(-0.36%)
Jun 06, 2012 5.972 6.002 5.951 5.976 288,413 +0.00(+0.07%)
Jun 05, 2012 5.933 5.972 5.907 5.972 197,242 +0.02(+0.36%)
Jun 04, 2012 6.032 6.050 5.925 5.950 415,464 -0.11(-1.78%)
Jun 01, 2012 6.050 6.106 6.028 6.058 155,105 -0.05(-0.85%)
May 31, 2012 6.166 6.166 6.075 6.110 231,468 -0.05(-0.84%)
May 30, 2012 6.179 6.188 6.149 6.162 69,215 -0.05(-0.83%)
May 29, 2012 6.209 6.248 6.162 6.213 113,339 +0.06(+0.98%)
May 25, 2012 6.196 6.218 6.132 6.153 179,090 -0.03(-0.56%)
May 24, 2012 6.170 6.213 6.170 6.188 410,747 +0.00(+0.00%)
May 23, 2012 6.183 6.201 6.144 6.188 95,410 +0.05(+0.77%)
May 22, 2012 6.157 6.179 6.127 6.140 139,817 -0.03(-0.42%)
May 21, 2012 6.123 6.166 6.114 6.166 148,171 +0.03(+0.56%)
May 18, 2012 6.213 6.222 6.123 6.132 151,186 -0.05(-0.77%)
May 17, 2012 6.377 6.377 6.175 6.179 130,348 -0.16(-2.45%)
May 16, 2012 6.334 6.351 6.283 6.334 186,013 +0.07(+1.10%)
May 15, 2012 6.360 6.373 6.252 6.265 348,071 -0.12(-1.82%)
May 14, 2012 6.489 6.489 6.360 6.382 177,979 -0.09(-1.40%)
May 11, 2012 6.438 6.489 6.433 6.472 140,369 +0.07(+1.06%)
May 10, 2012 6.387 6.404 6.344 6.404 130,796 +0.04(+0.61%)
May 09, 2012 6.306 6.392 6.306 6.366 137,323 +0.01(+0.20%)
May 08, 2012 6.297 6.357 6.297 6.353 131,392 -0.01(-0.13%)
May 07, 2012 6.302 6.368 6.289 6.362 161,954 -0.01(-0.13%)
May 04, 2012 6.289 6.374 6.237 6.370 262,447 +0.04(+0.61%)
May 03, 2012 6.362 6.392 6.319 6.332 174,032 -0.06(-0.87%)
May 02, 2012 6.379 6.413 6.344 6.387 165,029 -0.06(-0.87%)
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.