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, 2014 7.110 7.130 7.095 7.115 357,035 -0.01(-0.21%)
Jul 30, 2014 7.174 7.174 7.125 7.130 239,813 -0.05(-0.69%)
Jul 29, 2014 7.169 7.199 7.164 7.179 290,585 +0.01(+0.21%)
Jul 28, 2014 7.169 7.199 7.155 7.164 187,543 -0.00(-0.07%)
Jul 25, 2014 7.179 7.184 7.164 7.169 183,842 -0.00(-0.07%)
Jul 24, 2014 7.150 7.174 7.145 7.174 209,137 +0.01(+0.14%)
Jul 23, 2014 7.174 7.174 7.132 7.164 378,167 +0.01(+0.21%)
Jul 22, 2014 7.169 7.214 7.145 7.150 647,803 -0.02(-0.28%)
Jul 21, 2014 7.155 7.174 7.140 7.169 303,145 +0.02(+0.28%)
Jul 18, 2014 7.100 7.150 7.085 7.150 457,169 +0.04(+0.63%)
Jul 17, 2014 7.130 7.140 7.095 7.105 315,370 -0.04(-0.55%)
Jul 16, 2014 7.155 7.155 7.110 7.145 229,984 -0.01(-0.14%)
Jul 15, 2014 7.164 7.174 7.130 7.155 291,431 +0.00(+0.00%)
Jul 14, 2014 7.189 7.189 7.150 7.155 176,905 -0.01(-0.14%)
Jul 11, 2014 7.150 7.189 7.150 7.164 292,981 -0.01(-0.14%)
Jul 10, 2014 7.165 7.179 7.160 7.174 189,474 +0.00(+0.07%)
Jul 09, 2014 7.165 7.184 7.145 7.169 273,853 -0.00(-0.07%)
Jul 08, 2014 7.155 7.189 7.155 7.174 274,382 +0.02(+0.28%)
Jul 07, 2014 7.150 7.165 7.140 7.155 270,578 +0.01(+0.21%)
Jul 03, 2014 7.140 7.140 7.140 7.140 111,542 +0.00(+0.07%)
Jul 02, 2014 7.150 7.150 7.110 7.135 226,979 -0.03(-0.48%)
Jul 01, 2014 7.199 7.199 7.130 7.169 467,919 -0.05(-0.75%)
Jun 30, 2014 7.130 7.224 7.110 7.224 463,709 +0.10(+1.38%)
Jun 27, 2014 7.120 7.125 7.115 7.125 181,269 -0.00(-0.07%)
Jun 26, 2014 7.115 7.130 7.115 7.130 158,646 +0.00(+0.07%)
Jun 25, 2014 7.125 7.130 7.124 7.125 224,050 -0.01(-0.14%)
Jun 24, 2014 7.125 7.140 7.109 7.135 223,336 +0.00(+0.07%)
Jun 23, 2014 7.135 7.145 7.125 7.130 242,335 +0.01(+0.14%)
Jun 20, 2014 7.120 7.130 7.110 7.120 154,707 -0.01(-0.14%)
Jun 19, 2014 7.125 7.135 7.100 7.130 281,402 +0.00(+0.07%)
Jun 18, 2014 7.095 7.125 7.076 7.125 327,789 +0.01(+0.21%)
Jun 17, 2014 7.086 7.115 7.086 7.110 180,342 +0.02(+0.35%)
Jun 16, 2014 7.120 7.120 7.086 7.086 157,859 -0.03(-0.48%)
Jun 13, 2014 7.061 7.120 7.061 7.120 237,476 +0.05(+0.77%)
Jun 12, 2014 7.115 7.115 7.066 7.066 383,317 -0.02(-0.28%)
Jun 11, 2014 7.081 7.091 7.066 7.086 208,661 +0.00(+0.00%)
Jun 10, 2014 7.046 7.086 7.046 7.086 326,612 +0.04(+0.63%)
Jun 06, 2014 7.056 7.071 7.041 7.041 259,839 -0.02(-0.28%)
Jun 05, 2014 7.051 7.076 7.046 7.061 191,834 -0.01(-0.14%)
Jun 04, 2014 7.051 7.071 7.041 7.071 222,507 +0.03(+0.49%)
Jun 03, 2014 7.041 7.051 7.027 7.037 240,031 -0.00(-0.07%)
Jun 02, 2014 7.076 7.091 7.017 7.041 575,883 -0.05(-0.69%)
May 30, 2014 7.081 7.091 7.061 7.091 238,777 +0.02(+0.35%)
May 29, 2014 7.051 7.081 7.046 7.066 231,088 +0.01(+0.14%)
May 28, 2014 7.091 7.095 7.056 7.056 287,009 -0.03(-0.48%)
May 27, 2014 7.095 7.095 7.066 7.091 230,505 +0.00(+0.00%)
May 23, 2014 7.086 7.091 7.091 7.091 188,508 +0.02(+0.28%)
May 22, 2014 7.086 7.090 7.056 7.071 233,444 -0.01(-0.21%)
May 21, 2014 7.051 7.086 7.046 7.086 243,738 +0.03(+0.49%)
May 20, 2014 7.056 7.066 7.041 7.051 261,708 -0.01(-0.14%)
May 19, 2014 7.051 7.081 7.051 7.061 298,291 +0.00(+0.00%)
May 16, 2014 7.086 7.086 7.046 7.061 272,397 -0.00(-0.07%)
May 15, 2014 7.046 7.066 7.041 7.066 248,910 +0.01(+0.14%)
May 14, 2014 7.066 7.076 7.046 7.056 249,568 -0.02(-0.35%)
May 13, 2014 7.081 7.095 7.061 7.081 287,922 +0.00(+0.00%)
May 12, 2014 7.081 7.081 7.051 7.081 276,733 +0.00(+0.00%)
May 09, 2014 7.061 7.081 7.047 7.081 290,771 +0.01(+0.14%)
May 08, 2014 7.047 7.076 7.047 7.071 225,081 +0.00(+0.07%)
May 07, 2014 7.056 7.081 7.042 7.066 287,689 -0.01(-0.21%)
May 06, 2014 7.022 7.081 7.022 7.081 460,745 +0.03(+0.49%)
May 05, 2014 7.047 7.056 7.007 7.047 577,516 +0.00(+0.07%)
May 02, 2014 7.066 7.071 7.037 7.042 399,940 -0.04(-0.55%)
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.