Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.566 8.566 8.500 8.554 331,705 +0.01(+0.07%)
Sep 28, 2017 8.447 8.548 8.447 8.548 326,338 +0.10(+1.13%)
Sep 27, 2017 8.435 8.471 8.435 8.453 272,053 +0.04(+0.42%)
Sep 26, 2017 8.411 8.441 8.384 8.417 171,507 -0.01(-0.07%)
Sep 25, 2017 8.399 8.423 8.381 8.423 385,890 +0.01(+0.14%)
Sep 22, 2017 8.322 8.429 8.322 8.411 314,277 +0.08(+1.00%)
Sep 21, 2017 8.304 8.340 8.274 8.328 272,068 +0.00(+0.00%)
Sep 20, 2017 8.274 8.334 8.254 8.328 607,940 +0.05(+0.65%)
Sep 19, 2017 8.244 8.274 8.232 8.274 469,010 +0.03(+0.36%)
Sep 18, 2017 8.316 8.320 8.244 8.244 288,338 -0.05(-0.65%)
Sep 15, 2017 8.316 8.340 8.286 8.298 136,678 -0.02(-0.21%)
Sep 14, 2017 8.334 8.345 8.298 8.316 138,127 -0.02(-0.21%)
Sep 13, 2017 8.291 8.339 8.291 8.333 211,018 +0.04(+0.50%)
Sep 12, 2017 8.351 8.351 8.291 8.291 195,317 -0.06(-0.71%)
Sep 11, 2017 8.327 8.363 8.303 8.351 190,227 +0.05(+0.57%)
Sep 08, 2017 8.315 8.333 8.303 8.303 137,333 -0.02(-0.28%)
Sep 07, 2017 8.309 8.357 8.309 8.327 118,938 +0.03(+0.36%)
Sep 06, 2017 8.333 8.339 8.286 8.297 222,471 -0.02(-0.21%)
Sep 05, 2017 8.375 8.375 8.286 8.315 191,368 -0.06(-0.71%)
Sep 01, 2017 8.345 8.386 8.345 8.375 218,875 +0.01(+0.14%)
Aug 31, 2017 8.297 8.363 8.297 8.363 292,480 +0.07(+0.79%)
Aug 30, 2017 8.351 8.363 8.286 8.297 278,417 -0.05(-0.64%)
Aug 29, 2017 8.339 8.357 8.339 8.351 134,819 +0.00(+0.00%)
Aug 28, 2017 8.345 8.351 8.321 8.351 183,287 +0.01(+0.07%)
Aug 25, 2017 8.345 8.345 8.333 8.345 91,492 +0.01(+0.14%)
Aug 24, 2017 8.333 8.357 8.333 8.333 173,499 -0.01(-0.07%)
Aug 23, 2017 8.339 8.345 8.309 8.339 184,990 -0.01(-0.14%)
Aug 22, 2017 8.357 8.357 8.321 8.351 126,143 +0.02(+0.28%)
Aug 21, 2017 8.321 8.345 8.315 8.327 232,377 +0.01(+0.14%)
Aug 18, 2017 8.315 8.333 8.297 8.315 234,808 -0.02(-0.21%)
Aug 17, 2017 8.309 8.375 8.309 8.333 346,814 +0.01(+0.07%)
Aug 16, 2017 8.351 8.375 8.321 8.327 134,570 -0.03(-0.35%)
Aug 15, 2017 8.327 8.369 8.321 8.357 407,534 +0.05(+0.57%)
Aug 14, 2017 8.291 8.345 8.291 8.309 257,272 +0.02(+0.29%)
Aug 11, 2017 8.155 8.303 8.155 8.286 354,838 +0.05(+0.66%)
Aug 10, 2017 8.314 8.314 8.226 8.232 278,990 -0.09(-1.13%)
Aug 09, 2017 8.344 8.350 8.297 8.326 398,138 -0.03(-0.35%)
Aug 08, 2017 8.338 8.403 8.336 8.356 265,124 +0.01(+0.14%)
Aug 07, 2017 8.356 8.367 8.326 8.344 343,857 -0.01(-0.14%)
Aug 04, 2017 8.326 8.326 8.326 8.356 166,629 +0.02(+0.28%)
Aug 03, 2017 8.356 8.379 8.314 8.332 325,182 -0.03(-0.35%)
Aug 02, 2017 8.391 8.415 8.326 8.361 1,189,857 -0.09(-1.12%)
Aug 01, 2017 8.450 8.491 8.438 8.456 314,677 +0.01(+0.14%)
Jul 31, 2017 8.421 8.444 8.409 8.444 241,945 +0.02(+0.28%)
Jul 28, 2017 8.391 8.421 8.361 8.421 162,343 +0.02(+0.21%)
Jul 27, 2017 8.338 8.403 8.338 8.403 341,715 +0.06(+0.78%)
Jul 26, 2017 8.308 8.338 8.302 8.338 490,623 +0.05(+0.57%)
Jul 25, 2017 8.302 8.326 8.285 8.291 464,579 +0.00(+0.00%)
Jul 24, 2017 8.356 8.361 8.291 8.291 432,487 -0.06(-0.78%)
Jul 21, 2017 8.332 8.356 8.297 8.356 226,755 +0.04(+0.50%)
Jul 20, 2017 8.344 8.356 8.314 8.314 144,187 -0.03(-0.35%)
Jul 19, 2017 8.338 8.379 8.332 8.344 175,229 +0.02(+0.28%)
Jul 18, 2017 8.326 8.350 8.314 8.320 64,734 -0.02(-0.21%)
Jul 17, 2017 8.326 8.350 8.297 8.338 125,800 +0.02(+0.21%)
Jul 14, 2017 8.350 8.350 8.314 8.320 105,273 -0.03(-0.35%)
Jul 13, 2017 8.332 8.356 8.302 8.350 158,838 +0.02(+0.28%)
Jul 12, 2017 8.314 8.344 8.302 8.326 91,510 +0.02(+0.22%)
Jul 11, 2017 8.302 8.331 8.290 8.308 117,921 -0.01(-0.14%)
Jul 10, 2017 8.290 8.319 8.289 8.319 100,428 +0.04(+0.43%)
Jul 07, 2017 8.231 8.284 8.231 8.284 152,400 +0.05(+0.64%)
Jul 06, 2017 8.267 8.231 8.231 148,543 -0.04(-0.50%)
Jul 05, 2017 8.302 8.314 8.243 8.272 154,603 -0.03(-0.35%)
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.