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 )

13.13 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2009 4.601 4.626 4.583 4.598 342,982 -0.01(-0.23%)
Sep 29, 2009 4.608 4.633 4.590 4.608 319,522 +0.02(+0.46%)
Sep 28, 2009 4.626 4.651 4.587 4.587 275,184 -0.01(-0.15%)
Sep 25, 2009 4.573 4.598 4.562 4.594 242,927 +0.01(+0.31%)
Sep 24, 2009 4.601 4.601 4.565 4.580 256,361 +0.02(+0.55%)
Sep 23, 2009 4.544 4.565 4.543 4.555 107,543 +0.03(+0.63%)
Sep 22, 2009 4.533 4.544 4.476 4.526 343,248 +0.04(+0.88%)
Sep 21, 2009 4.498 4.501 4.462 4.487 166,543 -0.01(-0.24%)
Sep 18, 2009 4.444 4.498 4.444 4.498 248,414 +0.06(+1.29%)
Sep 17, 2009 4.437 4.442 4.419 4.440 414,138 +0.05(+1.06%)
Sep 16, 2009 4.412 4.430 4.380 4.394 647,923 -0.00(-0.08%)
Sep 15, 2009 4.376 4.398 4.362 4.398 255,104 +0.03(+0.57%)
Sep 14, 2009 4.355 4.390 4.340 4.373 200,714 +0.01(+0.25%)
Sep 11, 2009 4.376 4.390 4.348 4.362 203,623 +0.00(+0.02%)
Sep 10, 2009 4.361 4.389 4.336 4.361 254,214 -0.00(-0.08%)
Sep 09, 2009 4.382 4.382 4.347 4.365 150,937 -0.02(-0.49%)
Sep 08, 2009 4.379 4.386 4.350 4.386 291,765 +0.01(+0.24%)
Sep 04, 2009 4.322 4.379 4.322 4.375 160,310 +0.04(+0.90%)
Sep 03, 2009 4.322 4.358 4.322 4.336 133,650 -0.00(-0.08%)
Sep 02, 2009 4.319 4.343 4.311 4.340 131,712 -0.01(-0.20%)
Sep 01, 2009 4.340 4.365 4.336 4.349 157,477 -0.02(-0.37%)
Aug 31, 2009 4.389 4.411 4.329 4.365 189,415 +0.01(+0.33%)
Aug 28, 2009 4.379 4.393 4.336 4.350 207,814 -0.02(-0.41%)
Aug 27, 2009 4.315 4.368 4.315 4.368 174,642 +0.01(+0.33%)
Aug 26, 2009 4.386 4.400 4.354 4.354 254,245 -0.01(-0.24%)
Aug 25, 2009 4.361 4.379 4.350 4.365 79,783 +0.04(+0.82%)
Aug 24, 2009 4.379 4.411 4.329 4.329 161,631 -0.04(-0.89%)
Aug 21, 2009 4.365 4.411 4.347 4.368 109,434 +0.02(+0.57%)
Aug 20, 2009 4.244 4.353 4.244 4.343 158,982 +0.06(+1.32%)
Aug 19, 2009 4.358 4.358 4.265 4.287 258,345 -0.07(-1.71%)
Aug 18, 2009 4.375 4.432 4.354 4.361 324,678 -0.01(-0.21%)
Aug 17, 2009 4.414 4.414 4.319 4.370 164,080 -0.07(-1.63%)
Aug 14, 2009 4.507 4.507 4.443 4.443 122,231 -0.01(-0.24%)
Aug 13, 2009 4.365 4.453 4.351 4.453 282,522 +0.10(+2.20%)
Aug 12, 2009 4.272 4.358 4.272 4.358 245,114 +0.04(+0.99%)
Aug 11, 2009 4.273 4.333 4.273 4.315 122,730 +0.00(+0.08%)
Aug 10, 2009 4.368 4.382 4.301 4.311 174,609 -0.05(-1.13%)
Aug 07, 2009 4.262 4.364 4.248 4.361 156,741 +0.10(+2.31%)
Aug 06, 2009 4.216 4.273 4.206 4.262 280,119 +0.05(+1.09%)
Aug 05, 2009 4.181 4.223 4.181 4.216 244,856 +0.01(+0.34%)
Aug 04, 2009 4.174 4.252 4.146 4.202 169,516 +0.01(+0.33%)
Aug 03, 2009 4.139 4.199 4.139 4.188 276,053 +0.05(+1.19%)
Jul 31, 2009 4.156 4.209 4.132 4.139 148,573 -0.05(-1.26%)
Jul 30, 2009 4.139 4.199 4.114 4.192 205,230 +0.04(+0.85%)
Jul 29, 2009 4.153 4.202 4.121 4.156 153,269 -0.02(-0.59%)
Jul 28, 2009 3.966 4.206 3.966 4.181 298,120 +0.04(+0.94%)
Jul 27, 2009 4.107 4.188 4.104 4.142 246,630 +0.03(+0.68%)
Jul 24, 2009 4.097 4.114 4.061 4.114 2,538 +0.02(+0.43%)
Jul 23, 2009 4.044 4.107 4.016 4.097 119,522 +0.09(+2.20%)
Jul 22, 2009 3.945 4.009 3.910 4.009 118,412 +0.06(+1.52%)
Jul 21, 2009 3.903 3.949 3.899 3.949 146,648 +0.05(+1.36%)
Jul 20, 2009 3.910 3.938 3.875 3.896 140,059 -0.01(-0.36%)
Jul 17, 2009 3.949 3.949 3.882 3.910 89,821 -0.01(-0.18%)
Jul 16, 2009 3.889 3.931 3.878 3.917 186,107 +0.04(+0.91%)
Jul 15, 2009 3.850 3.892 3.850 3.882 117,223 +0.04(+0.92%)
Jul 14, 2009 3.878 3.878 3.843 3.846 111,036 -0.04(-0.91%)
Jul 13, 2009 3.875 3.896 3.857 3.882 166,243 +0.03(+0.82%)
Jul 10, 2009 3.829 3.850 3.801 3.850 116,442 +0.03(+0.88%)
Jul 09, 2009 3.833 3.840 3.798 3.816 135,831 +0.02(+0.59%)
Jul 08, 2009 3.840 3.847 3.791 3.794 150,180 -0.06(-1.45%)
Jul 07, 2009 3.836 3.885 3.816 3.850 88,202 +0.01(+0.18%)
Jul 06, 2009 3.794 3.857 3.794 3.843 132,914 +0.00(+0.00%)
Jul 02, 2009 3.794 3.927 3.794 3.843 144,575 -0.01(-0.36%)
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.