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 )

13.26 +0.09 (+0.68%)
Streaming Delayed Price Updated: 3:05 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 31, 2017 8.546 8.558 8.523 8.529 133,964 +0.00(+0.00%)
May 30, 2017 8.505 8.534 8.505 8.529 156,494 +0.01(+0.14%)
May 26, 2017 8.558 8.570 8.517 8.517 216,373 -0.04(-0.48%)
May 25, 2017 8.505 8.558 8.505 8.558 176,529 +0.05(+0.63%)
May 24, 2017 8.505 8.511 8.487 8.505 124,364 -0.02(-0.21%)
May 23, 2017 8.511 8.540 8.511 8.523 145,573 +0.03(+0.35%)
May 22, 2017 8.505 8.505 8.464 8.493 179,788 +0.00(+0.00%)
May 19, 2017 8.469 8.517 8.462 8.493 166,039 +0.02(+0.28%)
May 18, 2017 8.434 8.475 8.410 8.469 222,303 +0.05(+0.63%)
May 17, 2017 8.469 8.481 8.399 8.416 251,065 -0.05(-0.63%)
May 16, 2017 8.469 8.487 8.458 8.469 108,498 +0.01(+0.07%)
May 15, 2017 8.499 8.511 8.464 8.464 180,774 -0.01(-0.14%)
May 12, 2017 8.493 8.558 8.452 8.475 639,411 -0.02(-0.21%)
May 11, 2017 8.540 8.558 8.493 8.493 218,434 -0.05(-0.55%)
May 10, 2017 8.475 8.540 8.475 8.540 221,422 +0.06(+0.69%)
May 09, 2017 8.446 8.481 8.437 8.481 139,799 +0.05(+0.63%)
May 08, 2017 8.475 8.487 8.428 8.428 180,681 -0.03(-0.35%)
May 05, 2017 8.469 8.481 8.428 8.457 143,219 -0.01(-0.07%)
May 04, 2017 8.475 8.493 8.404 8.463 213,955 -0.01(-0.14%)
May 03, 2017 8.528 8.540 8.416 8.475 230,642 -0.06(-0.69%)
May 02, 2017 8.487 8.546 8.469 8.534 825,426 +0.05(+0.55%)
May 01, 2017 8.493 8.563 8.487 8.487 242,734 -0.02(-0.21%)
Apr 28, 2017 8.475 8.504 8.463 8.504 96,677 +0.01(+0.14%)
Apr 27, 2017 8.487 8.493 8.468 8.493 106,398 +0.02(+0.21%)
Apr 26, 2017 8.493 8.493 8.457 8.475 205,913 -0.01(-0.07%)
Apr 25, 2017 8.493 8.516 8.446 8.481 418,328 +0.00(+0.00%)
Apr 24, 2017 8.504 8.520 8.457 8.481 144,225 +0.02(+0.21%)
Apr 21, 2017 8.469 8.481 8.451 8.463 140,557 +0.01(+0.07%)
Apr 20, 2017 8.457 8.463 8.445 8.457 144,500 +0.01(+0.07%)
Apr 19, 2017 8.422 8.475 8.422 8.451 225,405 +0.05(+0.63%)
Apr 18, 2017 8.422 8.451 8.393 8.399 193,807 -0.01(-0.14%)
Apr 17, 2017 8.434 8.440 8.387 8.410 184,178 -0.02(-0.28%)
Apr 13, 2017 8.434 8.452 8.422 8.434 243,655 -0.01(-0.07%)
Apr 12, 2017 8.463 8.463 8.416 8.440 200,763 +0.00(+0.00%)
Apr 11, 2017 8.428 8.463 8.413 8.440 153,623 +0.02(+0.29%)
Apr 10, 2017 8.369 8.421 8.369 8.416 195,877 +0.05(+0.56%)
Apr 07, 2017 8.357 8.386 8.334 8.369 328,325 -0.01(-0.07%)
Apr 06, 2017 8.433 8.445 8.369 8.375 495,756 -0.05(-0.63%)
Apr 05, 2017 8.474 8.486 8.410 8.427 223,339 -0.02(-0.21%)
Apr 04, 2017 8.451 8.468 8.427 8.445 266,338 +0.01(+0.14%)
Apr 03, 2017 8.474 8.504 8.398 8.433 450,019 -0.06(-0.69%)
Mar 31, 2017 8.527 8.574 8.462 8.492 329,186 -0.01(-0.14%)
Mar 30, 2017 8.562 8.580 8.492 8.504 226,182 -0.06(-0.75%)
Mar 29, 2017 8.586 8.615 8.568 8.568 156,464 -0.01(-0.14%)
Mar 28, 2017 8.533 8.591 8.533 8.580 126,082 +0.06(+0.76%)
Mar 27, 2017 8.603 8.603 8.515 8.515 249,668 -0.12(-1.36%)
Mar 24, 2017 8.603 8.638 8.603 8.632 163,936 +0.05(+0.55%)
Mar 23, 2017 8.597 8.644 8.568 8.586 174,669 -0.01(-0.14%)
Mar 22, 2017 8.550 8.597 8.545 8.597 172,806 +0.05(+0.55%)
Mar 21, 2017 8.632 8.634 8.533 8.550 224,976 -0.06(-0.75%)
Mar 20, 2017 8.621 8.638 8.603 8.615 109,795 -0.01(-0.07%)
Mar 17, 2017 8.568 8.656 8.568 8.621 173,589 +0.02(+0.27%)
Mar 16, 2017 8.597 8.609 8.556 8.597 140,844 +0.02(+0.27%)
Mar 15, 2017 8.492 8.574 8.468 8.574 304,738 +0.08(+0.97%)
Mar 14, 2017 8.474 8.504 8.451 8.492 241,437 +0.01(+0.07%)
Mar 13, 2017 8.556 8.556 8.468 8.486 285,077 -0.05(-0.61%)
Mar 10, 2017 8.497 8.540 8.497 8.538 187,458 +0.05(+0.55%)
Mar 09, 2017 8.585 8.585 8.491 8.491 310,380 -0.12(-1.36%)
Mar 08, 2017 8.579 8.608 8.573 8.608 216,046 +0.04(+0.48%)
Mar 07, 2017 8.556 8.614 8.556 8.567 229,874 -0.02(-0.27%)
Mar 06, 2017 8.614 8.637 8.526 8.591 287,170 -0.03(-0.34%)
Mar 03, 2017 8.620 8.637 8.591 8.620 354,540 +0.03(+0.34%)
Mar 02, 2017 8.661 8.666 8.591 8.591 152,487 -0.07(-0.81%)
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.