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 )

13.21 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:42 AM 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 29, 2020 8.050 8.050 8.000 8.007 153,445 -0.05(-0.62%)
May 28, 2020 7.971 8.079 7.957 8.057 120,994 +0.11(+1.44%)
May 27, 2020 7.979 7.979 7.928 7.943 156,281 +0.01(+0.18%)
May 26, 2020 7.921 7.950 7.907 7.928 110,256 +0.08(+1.00%)
May 22, 2020 7.785 7.850 7.778 7.850 120,045 +0.07(+0.92%)
May 21, 2020 7.800 7.814 7.764 7.778 65,302 -0.01(-0.09%)
May 20, 2020 7.657 7.785 7.657 7.785 148,939 +0.14(+1.78%)
May 19, 2020 7.628 7.664 7.606 7.649 63,803 +0.02(+0.28%)
May 18, 2020 7.635 7.649 7.592 7.628 191,592 +0.10(+1.33%)
May 15, 2020 7.521 7.553 7.521 7.528 57,716 -0.01(-0.09%)
May 14, 2020 7.585 7.606 7.513 7.535 225,671 -0.09(-1.14%)
May 13, 2020 7.607 7.671 7.565 7.622 231,450 -0.03(-0.37%)
May 12, 2020 7.721 7.735 7.650 7.650 85,237 -0.04(-0.46%)
May 11, 2020 7.707 7.735 7.686 7.686 82,737 -0.05(-0.64%)
May 08, 2020 7.671 7.735 7.664 7.735 96,296 +0.09(+1.11%)
May 07, 2020 7.622 7.664 7.600 7.650 210,302 +0.06(+0.75%)
May 06, 2020 7.600 7.657 7.543 7.593 215,129 +0.05(+0.66%)
May 05, 2020 7.536 7.624 7.529 7.543 208,043 +0.04(+0.47%)
May 04, 2020 7.494 7.565 7.458 7.508 163,695 -0.06(-0.75%)
May 01, 2020 7.600 7.613 7.508 7.565 152,610 -0.11(-1.39%)
Apr 30, 2020 7.657 7.693 7.593 7.671 161,913 -0.04(-0.46%)
Apr 29, 2020 7.600 7.728 7.579 7.707 212,537 +0.13(+1.69%)
Apr 28, 2020 7.572 7.600 7.547 7.579 119,548 +0.03(+0.38%)
Apr 27, 2020 7.558 7.593 7.543 7.551 203,944 -0.02(-0.28%)
Apr 24, 2020 7.643 7.677 7.554 7.572 110,797 -0.04(-0.47%)
Apr 23, 2020 7.664 7.671 7.586 7.607 158,852 -0.06(-0.74%)
Apr 22, 2020 7.522 7.678 7.522 7.664 229,913 +0.18(+2.37%)
Apr 21, 2020 7.394 7.522 7.352 7.487 434,066 -0.09(-1.22%)
Apr 20, 2020 7.643 7.693 7.558 7.579 98,968 -0.11(-1.39%)
Apr 17, 2020 7.693 7.749 7.643 7.686 99,112 +0.08(+1.03%)
Apr 16, 2020 7.629 7.636 7.579 7.607 425,640 -0.09(-1.20%)
Apr 15, 2020 7.650 7.735 7.536 7.700 513,034 -0.02(-0.28%)
Apr 14, 2020 7.714 7.962 7.693 7.721 468,016 +0.10(+1.29%)
Apr 13, 2020 7.954 7.954 7.517 7.622 489,852 -0.32(-4.00%)
Apr 09, 2020 7.778 8.123 7.778 7.940 605,279 +0.35(+4.65%)
Apr 08, 2020 7.538 7.785 7.489 7.587 593,966 +0.14(+1.89%)
Apr 07, 2020 7.340 7.545 7.329 7.446 552,007 +0.25(+3.43%)
Apr 06, 2020 7.065 7.228 6.988 7.199 348,092 +0.22(+3.13%)
Apr 03, 2020 7.051 7.115 6.882 6.981 270,305 -0.06(-0.80%)
Apr 02, 2020 6.790 7.037 6.762 7.037 464,554 +0.15(+2.15%)
Apr 01, 2020 6.734 6.977 6.734 6.889 627,579 -0.17(-2.40%)
Mar 31, 2020 7.002 7.157 6.896 7.058 479,671 +0.18(+2.67%)
Mar 30, 2020 6.995 6.995 6.713 6.875 329,650 -0.04(-0.51%)
Mar 27, 2020 6.600 6.931 6.462 6.910 495,654 +0.16(+2.40%)
Mar 26, 2020 6.473 7.065 6.429 6.748 872,779 +0.20(+3.13%)
Mar 25, 2020 5.782 6.544 5.782 6.544 885,127 +0.80(+14.00%)
Mar 24, 2020 5.747 5.951 5.712 5.740 1,143,883 +0.26(+4.76%)
Mar 23, 2020 5.690 5.958 5.479 5.479 931,099 -0.58(-9.55%)
Mar 20, 2020 5.838 6.417 5.838 6.057 1,411,657 +0.39(+6.84%)
Mar 19, 2020 5.422 5.712 4.738 5.669 1,639,134 +0.23(+4.28%)
Mar 18, 2020 6.699 6.699 5.380 5.437 1,763,095 -1.68(-23.59%)
Mar 17, 2020 7.051 7.126 6.917 7.115 789,919 +0.08(+1.10%)
Mar 16, 2020 7.051 7.094 6.833 7.037 631,835 -0.56(-7.34%)
Mar 13, 2020 7.453 7.632 7.439 7.594 951,883 +0.28(+3.85%)
Mar 12, 2020 7.691 7.698 7.005 7.313 720,811 -0.65(-8.17%)
Mar 11, 2020 8.195 8.251 7.950 7.964 460,875 -0.29(-3.48%)
Mar 10, 2020 8.335 8.335 8.069 8.251 406,293 +0.09(+1.11%)
Mar 09, 2020 8.503 8.503 8.076 8.160 705,248 -0.57(-6.50%)
Mar 06, 2020 8.748 8.762 8.664 8.727 234,348 -0.12(-1.34%)
Mar 05, 2020 9.042 9.042 8.818 8.846 194,247 -0.24(-2.69%)
Mar 04, 2020 8.993 9.135 8.965 9.091 333,033 +0.17(+1.88%)
Mar 03, 2020 8.937 9.098 8.881 8.923 318,492 +0.02(+0.24%)
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.