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 )

13.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 8.564 8.564 8.499 8.552 331,775 +0.01(+0.07%)
Sep 28, 2017 8.445 8.546 8.445 8.546 326,407 +0.10(+1.13%)
Sep 27, 2017 8.433 8.469 8.433 8.451 272,110 +0.04(+0.42%)
Sep 26, 2017 8.409 8.439 8.382 8.415 171,543 -0.01(-0.07%)
Sep 25, 2017 8.397 8.421 8.379 8.421 385,971 +0.01(+0.14%)
Sep 22, 2017 8.320 8.427 8.320 8.409 314,342 +0.08(+1.00%)
Sep 21, 2017 8.302 8.338 8.272 8.326 272,125 +0.00(+0.00%)
Sep 20, 2017 8.272 8.332 8.252 8.326 608,068 +0.05(+0.65%)
Sep 19, 2017 8.242 8.272 8.231 8.272 469,109 +0.03(+0.36%)
Sep 18, 2017 8.314 8.319 8.242 8.242 288,399 -0.05(-0.65%)
Sep 15, 2017 8.314 8.338 8.284 8.296 136,707 -0.02(-0.21%)
Sep 14, 2017 8.332 8.344 8.296 8.314 138,156 -0.02(-0.21%)
Sep 13, 2017 8.290 8.337 8.290 8.331 211,062 +0.04(+0.50%)
Sep 12, 2017 8.349 8.349 8.290 8.290 195,358 -0.06(-0.71%)
Sep 11, 2017 8.325 8.361 8.302 8.349 190,267 +0.05(+0.57%)
Sep 08, 2017 8.313 8.331 8.302 8.302 137,362 -0.02(-0.28%)
Sep 07, 2017 8.308 8.355 8.308 8.325 118,963 +0.03(+0.36%)
Sep 06, 2017 8.331 8.337 8.284 8.296 222,518 -0.02(-0.21%)
Sep 05, 2017 8.373 8.373 8.284 8.313 191,409 -0.06(-0.71%)
Sep 01, 2017 8.343 8.385 8.343 8.373 218,921 +0.01(+0.14%)
Aug 31, 2017 8.296 8.361 8.296 8.361 292,542 +0.07(+0.79%)
Aug 30, 2017 8.349 8.361 8.284 8.296 278,475 -0.05(-0.64%)
Aug 29, 2017 8.337 8.355 8.337 8.349 134,848 +0.00(+0.00%)
Aug 28, 2017 8.343 8.349 8.319 8.349 183,325 +0.01(+0.07%)
Aug 25, 2017 8.343 8.343 8.331 8.343 91,512 +0.01(+0.14%)
Aug 24, 2017 8.331 8.355 8.331 8.331 173,536 -0.01(-0.07%)
Aug 23, 2017 8.337 8.343 8.308 8.337 185,029 -0.01(-0.14%)
Aug 22, 2017 8.355 8.355 8.319 8.349 126,169 +0.02(+0.28%)
Aug 21, 2017 8.319 8.343 8.313 8.325 232,426 +0.01(+0.14%)
Aug 18, 2017 8.313 8.331 8.296 8.313 234,858 -0.02(-0.21%)
Aug 17, 2017 8.308 8.373 8.308 8.331 346,887 +0.01(+0.07%)
Aug 16, 2017 8.349 8.373 8.319 8.325 134,598 -0.03(-0.35%)
Aug 15, 2017 8.325 8.367 8.319 8.355 407,620 +0.05(+0.57%)
Aug 14, 2017 8.290 8.343 8.290 8.308 257,326 +0.02(+0.29%)
Aug 11, 2017 8.153 8.302 8.153 8.284 354,912 +0.05(+0.66%)
Aug 10, 2017 8.312 8.312 8.224 8.230 279,049 -0.09(-1.13%)
Aug 09, 2017 8.342 8.348 8.295 8.324 398,222 -0.03(-0.35%)
Aug 08, 2017 8.336 8.401 8.334 8.354 265,180 +0.01(+0.14%)
Aug 07, 2017 8.354 8.366 8.324 8.342 343,929 -0.01(-0.14%)
Aug 04, 2017 8.324 8.324 8.324 8.354 166,664 +0.02(+0.28%)
Aug 03, 2017 8.354 8.377 8.312 8.330 325,250 -0.03(-0.35%)
Aug 02, 2017 8.389 8.413 8.324 8.360 1,190,107 -0.09(-1.12%)
Aug 01, 2017 8.448 8.490 8.436 8.454 314,743 +0.01(+0.14%)
Jul 31, 2017 8.419 8.442 8.407 8.442 241,996 +0.02(+0.28%)
Jul 28, 2017 8.389 8.419 8.360 8.419 162,377 +0.02(+0.21%)
Jul 27, 2017 8.336 8.401 8.336 8.401 341,787 +0.06(+0.78%)
Jul 26, 2017 8.307 8.336 8.301 8.336 490,726 +0.05(+0.57%)
Jul 25, 2017 8.301 8.324 8.283 8.289 464,676 +0.00(+0.00%)
Jul 24, 2017 8.354 8.360 8.289 8.289 432,578 -0.06(-0.78%)
Jul 21, 2017 8.330 8.354 8.295 8.354 226,802 +0.04(+0.50%)
Jul 20, 2017 8.342 8.354 8.312 8.312 144,218 -0.03(-0.35%)
Jul 19, 2017 8.336 8.377 8.330 8.342 175,266 +0.02(+0.28%)
Jul 18, 2017 8.324 8.348 8.312 8.318 64,748 -0.02(-0.21%)
Jul 17, 2017 8.324 8.348 8.295 8.336 125,826 +0.02(+0.21%)
Jul 14, 2017 8.348 8.348 8.312 8.318 105,295 -0.03(-0.35%)
Jul 13, 2017 8.330 8.354 8.301 8.348 158,871 +0.02(+0.28%)
Jul 12, 2017 8.312 8.342 8.301 8.324 91,529 +0.02(+0.22%)
Jul 11, 2017 8.300 8.330 8.288 8.306 117,946 -0.01(-0.14%)
Jul 10, 2017 8.288 8.318 8.287 8.318 100,449 +0.04(+0.43%)
Jul 07, 2017 8.230 8.282 8.230 8.282 152,432 +0.05(+0.64%)
Jul 06, 2017 8.265 8.230 8.230 148,574 -0.04(-0.50%)
Jul 05, 2017 8.300 8.312 8.241 8.271 154,635 -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.