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 )

13.16 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 21, 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 (%)
May 28, 2021 9.951 9.967 9.936 9.967 112,518 +0.05(+0.47%)
May 27, 2021 9.974 9.974 9.913 9.920 157,262 -0.02(-0.23%)
May 26, 2021 9.951 9.990 9.936 9.944 170,205 +0.01(+0.08%)
May 25, 2021 9.951 9.951 9.913 9.936 158,934 +0.00(+0.00%)
May 24, 2021 9.951 9.959 9.920 9.936 124,936 +0.01(+0.08%)
May 21, 2021 9.959 9.967 9.905 9.928 109,080 +0.01(+0.08%)
May 20, 2021 9.913 9.935 9.890 9.920 120,588 +0.03(+0.31%)
May 19, 2021 9.859 9.897 9.813 9.890 201,956 -0.01(-0.08%)
May 18, 2021 9.920 9.959 9.897 9.897 127,158 -0.03(-0.31%)
May 17, 2021 9.936 9.940 9.897 9.928 269,185 +0.01(+0.08%)
May 14, 2021 9.944 9.951 9.890 9.920 132,457 +0.02(+0.23%)
May 13, 2021 9.936 9.959 9.874 9.897 324,266 -0.00(-0.03%)
May 12, 2021 9.931 9.953 9.892 9.900 148,458 -0.03(-0.31%)
May 11, 2021 9.938 9.938 9.900 9.931 144,468 -0.02(-0.15%)
May 10, 2021 9.984 10.00 9.946 9.946 146,959 -0.05(-0.46%)
May 07, 2021 9.984 10.00 9.961 9.992 153,092 +0.02(+0.15%)
May 06, 2021 9.969 9.996 9.946 9.976 131,094 +0.02(+0.15%)
May 05, 2021 9.969 9.992 9.915 9.961 132,949 +0.01(+0.08%)
May 04, 2021 9.938 9.961 9.900 9.953 125,669 +0.01(+0.08%)
May 03, 2021 9.885 9.946 9.885 9.946 102,850 +0.07(+0.70%)
Apr 30, 2021 9.839 9.877 9.813 9.877 145,496 +0.05(+0.55%)
Apr 29, 2021 9.854 9.869 9.793 9.823 201,008 -0.03(-0.31%)
Apr 28, 2021 9.862 9.877 9.839 9.854 130,717 +0.02(+0.16%)
Apr 27, 2021 9.877 9.877 9.839 9.839 196,990 -0.01(-0.08%)
Apr 26, 2021 9.900 9.900 9.839 9.846 144,155 -0.06(-0.62%)
Apr 23, 2021 9.846 9.908 9.839 9.908 104,094 +0.08(+0.78%)
Apr 22, 2021 9.877 9.893 9.816 9.831 166,110 -0.03(-0.31%)
Apr 21, 2021 9.869 9.877 9.854 9.862 111,379 -0.01(-0.08%)
Apr 20, 2021 9.892 9.892 9.816 9.869 214,279 +0.00(+0.00%)
Apr 19, 2021 9.931 9.961 9.846 9.869 178,323 -0.02(-0.23%)
Apr 16, 2021 9.923 9.931 9.892 9.892 123,815 -0.04(-0.39%)
Apr 15, 2021 9.938 9.961 9.900 9.931 249,311 +0.02(+0.15%)
Apr 14, 2021 9.946 9.953 9.900 9.915 119,768 -0.01(-0.10%)
Apr 13, 2021 9.948 9.948 9.918 9.925 83,693 -0.02(-0.15%)
Apr 12, 2021 9.963 9.979 9.903 9.941 233,975 -0.02(-0.15%)
Apr 09, 2021 9.963 9.979 9.941 9.956 180,378 +0.00(+0.00%)
Apr 08, 2021 9.948 9.956 9.925 9.956 274,383 +0.02(+0.23%)
Apr 07, 2021 9.933 9.948 9.914 9.933 184,200 +0.02(+0.23%)
Apr 06, 2021 9.948 9.963 9.910 9.910 143,105 -0.03(-0.31%)
Apr 05, 2021 9.948 9.963 9.910 9.941 286,055 -0.01(-0.08%)
Apr 01, 2021 9.933 9.948 9.918 9.948 171,582 +0.05(+0.46%)
Mar 31, 2021 9.925 9.940 9.891 9.903 273,115 +0.00(+0.00%)
Mar 30, 2021 9.933 9.933 9.880 9.903 201,692 +0.01(+0.08%)
Mar 29, 2021 9.971 9.971 9.887 9.895 238,008 -0.08(-0.76%)
Mar 26, 2021 9.933 9.971 9.864 9.971 254,682 +0.08(+0.77%)
Mar 25, 2021 9.956 9.971 9.887 9.895 138,767 -0.06(-0.61%)
Mar 24, 2021 9.948 9.971 9.918 9.956 230,402 +0.05(+0.54%)
Mar 23, 2021 9.910 9.941 9.872 9.903 146,269 +0.01(+0.08%)
Mar 22, 2021 9.963 9.971 9.864 9.895 184,294 -0.03(-0.31%)
Mar 19, 2021 9.903 9.925 9.864 9.925 146,770 +0.04(+0.39%)
Mar 18, 2021 9.887 9.910 9.834 9.887 282,186 -0.01(-0.08%)
Mar 17, 2021 9.948 9.979 9.895 9.895 182,540 -0.05(-0.46%)
Mar 16, 2021 9.956 9.971 9.925 9.941 163,643 +0.02(+0.15%)
Mar 15, 2021 9.849 9.925 9.849 9.925 211,423 +0.08(+0.77%)
Mar 12, 2021 9.903 9.903 9.842 9.849 133,379 -0.03(-0.26%)
Mar 11, 2021 9.935 9.959 9.852 9.875 102,430 -0.01(-0.08%)
Mar 10, 2021 9.912 9.920 9.859 9.882 197,921 +0.02(+0.15%)
Mar 09, 2021 9.768 9.890 9.761 9.867 432,332 +0.10(+1.01%)
Mar 08, 2021 9.746 9.768 9.715 9.768 195,447 +0.02(+0.23%)
Mar 05, 2021 9.731 9.746 9.632 9.746 192,654 +0.05(+0.55%)
Mar 04, 2021 9.784 9.829 9.609 9.693 322,385 -0.11(-1.16%)
Mar 03, 2021 9.806 9.814 9.738 9.806 211,847 +0.00(+0.00%)
Mar 02, 2021 9.776 9.814 9.738 9.806 268,048 +0.04(+0.39%)
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.