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, 2013 7.169 7.239 7.136 7.239 268,452 +0.07(+0.97%)
Jul 30, 2013 7.173 7.176 7.104 7.169 167,949 -0.00(-0.06%)
Jul 29, 2013 7.132 7.173 7.094 7.173 146,925 -0.02(-0.26%)
Jul 26, 2013 7.159 7.229 7.094 7.192 228,719 -0.04(-0.52%)
Jul 25, 2013 7.127 7.229 7.127 7.229 222,785 +0.04(+0.58%)
Jul 24, 2013 7.155 7.193 7.090 7.187 216,276 +0.02(+0.33%)
Jul 23, 2013 7.076 7.172 7.048 7.164 233,596 +0.13(+1.85%)
Jul 22, 2013 7.052 7.071 7.006 7.034 247,561 +0.01(+0.13%)
Jul 19, 2013 7.034 7.080 7.006 7.024 177,953 -0.04(-0.59%)
Jul 18, 2013 7.071 7.104 7.043 7.066 241,921 -0.00(-0.03%)
Jul 17, 2013 7.057 7.104 7.043 7.069 169,048 +0.00(+0.03%)
Jul 16, 2013 7.136 7.136 7.022 7.066 241,687 -0.07(-0.98%)
Jul 15, 2013 7.080 7.136 7.071 7.136 129,675 +0.05(+0.66%)
Jul 12, 2013 7.155 7.178 7.076 7.090 369,066 -0.13(-1.74%)
Jul 11, 2013 7.066 7.215 7.066 7.215 154,692 +0.16(+2.21%)
Jul 10, 2013 7.041 7.087 7.013 7.059 207,491 -0.04(-0.52%)
Jul 09, 2013 6.985 7.110 6.985 7.096 205,189 +0.12(+1.66%)
Jul 08, 2013 7.036 7.152 6.976 6.980 235,161 -0.09(-1.25%)
Jul 05, 2013 7.156 7.156 7.050 7.068 81,885 -0.10(-1.42%)
Jul 03, 2013 7.143 7.207 7.105 7.170 157,877 -0.07(-0.96%)
Jul 02, 2013 7.263 7.263 7.170 7.240 123,838 -0.06(-0.76%)
Jul 01, 2013 7.203 7.328 7.198 7.295 186,378 +0.12(+1.68%)
Jun 28, 2013 7.272 7.277 7.175 7.175 174,296 -0.07(-1.02%)
Jun 27, 2013 7.226 7.328 7.221 7.249 445,475 +0.02(+0.26%)
Jun 26, 2013 7.147 7.254 7.129 7.231 176,658 +0.13(+1.76%)
Jun 25, 2013 7.092 7.152 7.008 7.105 262,829 +0.02(+0.33%)
Jun 24, 2013 7.138 7.166 7.078 7.082 287,787 -0.17(-2.30%)
Jun 21, 2013 7.133 7.254 7.096 7.249 308,810 +0.13(+1.76%)
Jun 20, 2013 7.129 7.147 6.939 7.124 408,849 -0.06(-0.77%)
Jun 19, 2013 7.198 7.198 7.143 7.180 118,593 -0.01(-0.13%)
Jun 18, 2013 7.207 7.207 7.129 7.189 138,293 -0.00(-0.06%)
Jun 17, 2013 7.184 7.240 7.143 7.193 263,563 +0.03(+0.45%)
Jun 14, 2013 7.272 7.272 7.138 7.161 206,969 -0.10(-1.34%)
Jun 13, 2013 7.286 7.286 7.189 7.258 123,029 +0.00(+0.00%)
Jun 12, 2013 7.356 7.360 7.226 7.258 282,128 -0.08(-1.03%)
Jun 11, 2013 7.417 7.417 7.256 7.334 255,087 -0.09(-1.24%)
Jun 10, 2013 7.408 7.426 7.297 7.426 223,423 +0.04(+0.56%)
Jun 07, 2013 7.366 7.422 7.302 7.385 144,621 +0.03(+0.44%)
Jun 06, 2013 7.297 7.352 7.297 7.352 182,567 +0.01(+0.13%)
Jun 05, 2013 7.375 7.375 7.288 7.343 267,705 -0.07(-1.00%)
Jun 04, 2013 7.172 7.435 7.149 7.417 475,101 +0.21(+2.94%)
Jun 03, 2013 7.320 7.334 7.136 7.205 370,763 -0.12(-1.58%)
May 31, 2013 7.449 7.468 7.242 7.320 596,719 -0.16(-2.16%)
May 30, 2013 7.532 7.560 7.458 7.482 313,335 -0.05(-0.61%)
May 29, 2013 7.541 7.555 7.445 7.528 504,020 -0.06(-0.79%)
May 28, 2013 7.643 7.680 7.528 7.588 361,913 -0.09(-1.14%)
May 24, 2013 7.666 7.675 7.620 7.675 286,569 +0.02(+0.24%)
May 23, 2013 7.657 7.680 7.611 7.657 353,462 +0.01(+0.12%)
May 22, 2013 7.629 7.671 7.592 7.648 362,633 +0.06(+0.73%)
May 21, 2013 7.505 7.611 7.500 7.592 384,671 +0.09(+1.17%)
May 20, 2013 7.468 7.505 7.431 7.505 301,443 +0.03(+0.43%)
May 17, 2013 7.463 7.472 7.413 7.472 350,139 +0.04(+0.56%)
May 16, 2013 7.449 7.463 7.406 7.431 212,351 -0.01(-0.12%)
May 15, 2013 7.445 7.449 7.362 7.440 331,947 +0.04(+0.50%)
May 13, 2013 7.394 7.417 7.380 7.403 163,396 +0.04(+0.48%)
May 10, 2013 7.345 7.409 7.322 7.368 476,361 +0.04(+0.50%)
May 09, 2013 7.335 7.345 7.299 7.331 210,003 -0.00(-0.06%)
May 08, 2013 7.290 7.335 7.234 7.335 293,993 +0.06(+0.82%)
May 07, 2013 7.207 7.285 7.207 7.276 351,714 +0.04(+0.57%)
May 06, 2013 7.234 7.234 7.184 7.234 274,561 -0.03(-0.38%)
May 03, 2013 7.179 7.262 7.207 7.262 355,408 +0.05(+0.70%)
May 02, 2013 7.248 7.267 7.170 7.212 459,562 -0.06(-0.82%)
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.