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 (%)
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.