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 )

13.23 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 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 30, 2008 5.915 5.953 5.897 5.941 174,690 +0.03(+0.57%)
May 29, 2008 5.941 5.953 5.900 5.908 248,136 -0.00(-0.06%)
May 28, 2008 5.930 5.938 5.900 5.912 152,265 -0.02(-0.31%)
May 27, 2008 5.926 5.986 5.923 5.930 179,859 -0.01(-0.25%)
May 26, 2008 5.930 5.945 5.889 5.945 0 +0.00(+0.00%)
May 23, 2008 5.930 5.945 5.889 5.945 101,770 +0.01(+0.22%)
May 22, 2008 5.945 5.968 5.915 5.932 262,648 -0.04(-0.59%)
May 21, 2008 5.885 5.968 5.885 5.968 218,326 +0.07(+1.27%)
May 20, 2008 5.926 5.959 5.882 5.893 210,738 -0.07(-1.11%)
May 19, 2008 5.964 5.982 5.945 5.959 144,650 +0.01(+0.18%)
May 16, 2008 5.919 5.960 5.919 5.949 132,196 +0.01(+0.25%)
May 15, 2008 5.919 5.960 5.915 5.934 188,530 +0.00(+0.00%)
May 14, 2008 5.956 5.975 5.915 5.934 492,842 -0.02(-0.31%)
May 13, 2008 5.889 5.953 5.889 5.953 110,988 -0.01(-0.13%)
May 12, 2008 5.990 6.001 5.960 5.960 156,534 -0.02(-0.37%)
May 09, 2008 5.945 5.986 5.945 5.982 149,026 +0.01(+0.13%)
May 08, 2008 5.953 5.990 5.941 5.975 123,404 +0.03(+0.50%)
May 07, 2008 5.934 5.960 5.919 5.945 114,259 +0.02(+0.38%)
May 06, 2008 5.889 5.941 5.889 5.923 207,846 +0.01(+0.13%)
May 05, 2008 5.900 5.949 5.900 5.915 163,045 +0.01(+0.25%)
May 02, 2008 5.897 5.941 5.882 5.900 184,430 +0.02(+0.38%)
May 01, 2008 5.852 5.912 5.844 5.878 227,645 +0.02(+0.32%)
Apr 30, 2008 5.874 5.899 5.841 5.859 217,128 -0.02(-0.32%)
Apr 29, 2008 5.930 5.930 5.855 5.878 228,141 -0.02(-0.38%)
Apr 28, 2008 5.852 5.926 5.841 5.900 321,361 +0.07(+1.15%)
Apr 25, 2008 5.822 5.859 5.822 5.833 120,955 +0.02(+0.39%)
Apr 24, 2008 5.800 5.829 5.792 5.811 113,632 +0.01(+0.26%)
Apr 23, 2008 5.785 5.811 5.747 5.796 188,878 +0.03(+0.58%)
Apr 22, 2008 5.732 5.777 5.732 5.762 162,110 +0.03(+0.46%)
Apr 21, 2008 5.736 5.736 5.703 5.736 123,892 +0.04(+0.71%)
Apr 18, 2008 5.710 5.747 5.695 5.695 254,708 +0.01(+0.13%)
Apr 17, 2008 5.609 5.699 5.609 5.688 185,226 +0.04(+0.66%)
Apr 16, 2008 5.576 5.665 5.576 5.650 165,548 +0.07(+1.34%)
Apr 15, 2008 5.587 5.591 5.542 5.576 507,006 -0.00(-0.07%)
Apr 14, 2008 5.661 5.661 5.572 5.579 312,029 -0.06(-0.99%)
Apr 11, 2008 5.576 5.635 5.572 5.635 115,754 -0.03(-0.46%)
Apr 10, 2008 5.688 5.688 5.620 5.661 174,409 +0.01(+0.20%)
Apr 09, 2008 5.632 5.699 5.624 5.650 373,218 +0.00(+0.07%)
Apr 08, 2008 5.628 5.676 5.620 5.647 220,523 +0.03(+0.53%)
Apr 07, 2008 5.654 5.695 5.602 5.617 331,420 +0.00(+0.00%)
Apr 04, 2008 5.579 5.650 5.579 5.617 166,665 +0.01(+0.27%)
Apr 03, 2008 5.531 5.620 5.531 5.602 587,348 +0.04(+0.81%)
Apr 02, 2008 5.475 5.594 5.471 5.557 1,203,555 +0.05(+0.95%)
Apr 01, 2008 5.370 5.598 5.370 5.505 946,403 +0.15(+2.72%)
Mar 31, 2008 5.255 5.367 5.255 5.359 469,584 +0.11(+2.13%)
Mar 28, 2008 5.333 5.363 5.229 5.247 404,005 -0.08(-1.54%)
Mar 27, 2008 5.292 5.352 5.277 5.329 238,921 +0.04(+0.71%)
Mar 26, 2008 5.314 5.314 5.277 5.292 491,687 -0.02(-0.42%)
Mar 25, 2008 5.333 5.356 5.277 5.314 392,133 -0.00(-0.07%)
Mar 24, 2008 5.296 5.382 5.296 5.318 373,523 +0.01(+0.28%)
Mar 21, 2008 5.229 5.318 5.225 5.303 112,539 +0.00(+0.00%)
Mar 20, 2008 5.229 5.318 5.225 5.303 112,539 +0.06(+1.07%)
Mar 19, 2008 5.255 5.299 5.232 5.247 288,315 -0.00(-0.07%)
Mar 18, 2008 5.184 5.322 5.184 5.251 223,313 +0.08(+1.52%)
Mar 17, 2008 5.150 5.188 5.094 5.173 433,341 -0.05(-1.00%)
Mar 14, 2008 5.299 5.299 5.199 5.225 148,042 -0.08(-1.55%)
Mar 13, 2008 5.285 5.326 5.255 5.307 162,233 -0.01(-0.28%)
Mar 12, 2008 5.374 5.382 5.322 5.322 186,493 -0.09(-1.59%)
Mar 11, 2008 5.389 5.423 5.370 5.408 354,008 +0.06(+1.05%)
Mar 10, 2008 5.441 5.456 5.337 5.352 404,338 -0.13(-2.32%)
Mar 07, 2008 5.408 5.505 5.408 5.479 168,005 -0.00(-0.07%)
Mar 06, 2008 5.542 5.606 5.467 5.482 159,162 -0.11(-1.94%)
Mar 05, 2008 5.617 5.654 5.583 5.591 189,709 -0.02(-0.33%)
Mar 04, 2008 5.307 5.647 5.307 5.609 184,237 -0.03(-0.53%)
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.