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 31, 2012 6.225 6.225 6.133 6.168 229,279 -0.05(-0.84%)
May 30, 2012 6.238 6.247 6.207 6.221 68,560 -0.05(-0.83%)
May 29, 2012 6.268 6.308 6.221 6.273 112,267 +0.06(+0.98%)
May 25, 2012 6.255 6.277 6.190 6.212 177,396 -0.03(-0.56%)
May 24, 2012 6.229 6.273 6.229 6.247 406,861 +0.00(+0.00%)
May 23, 2012 6.242 6.260 6.203 6.247 94,507 +0.05(+0.77%)
May 22, 2012 6.216 6.238 6.186 6.199 138,495 -0.03(-0.42%)
May 21, 2012 6.181 6.225 6.173 6.225 146,769 +0.03(+0.56%)
May 18, 2012 6.273 6.281 6.181 6.190 149,756 -0.05(-0.77%)
May 17, 2012 6.438 6.438 6.234 6.238 129,115 -0.16(-2.45%)
May 16, 2012 6.395 6.412 6.343 6.395 184,253 +0.07(+1.10%)
May 15, 2012 6.421 6.434 6.312 6.325 344,778 -0.12(-1.82%)
May 14, 2012 6.551 6.551 6.421 6.443 176,295 -0.09(-1.40%)
May 11, 2012 6.499 6.551 6.495 6.534 139,041 +0.07(+1.06%)
May 10, 2012 6.448 6.466 6.405 6.466 129,558 +0.04(+0.61%)
May 09, 2012 6.366 6.453 6.366 6.427 136,024 +0.01(+0.20%)
May 08, 2012 6.357 6.418 6.357 6.414 130,149 -0.01(-0.13%)
May 07, 2012 6.362 6.429 6.349 6.422 160,422 -0.01(-0.13%)
May 04, 2012 6.349 6.435 6.297 6.431 259,964 +0.04(+0.61%)
May 03, 2012 6.422 6.453 6.379 6.392 172,386 -0.06(-0.87%)
May 02, 2012 6.440 6.474 6.405 6.448 163,468 -0.06(-0.87%)
May 01, 2012 6.405 6.505 6.401 6.505 210,433 +0.07(+1.08%)
Apr 30, 2012 6.427 6.444 6.392 6.435 99,440 -0.00(-0.07%)
Apr 27, 2012 6.479 6.492 6.427 6.440 108,182 -0.05(-0.80%)
Apr 26, 2012 6.505 6.505 6.435 6.492 222,117 -0.00(-0.07%)
Apr 25, 2012 6.492 6.526 6.440 6.496 161,013 +0.03(+0.47%)
Apr 24, 2012 6.496 6.509 6.435 6.466 523,547 -0.01(-0.20%)
Apr 23, 2012 6.431 6.479 6.414 6.479 180,509 +0.08(+1.22%)
Apr 20, 2012 6.414 6.422 6.349 6.401 141,984 +0.04(+0.61%)
Apr 19, 2012 6.392 6.396 6.288 6.362 255,401 +0.00(+0.07%)
Apr 18, 2012 6.418 6.422 6.327 6.357 133,969 -0.03(-0.47%)
Apr 17, 2012 6.388 6.435 6.362 6.388 234,150 +0.03(+0.48%)
Apr 16, 2012 6.349 6.370 6.327 6.357 247,790 +0.04(+0.69%)
Apr 13, 2012 6.357 6.357 6.284 6.314 212,290 -0.07(-1.15%)
Apr 12, 2012 6.379 6.414 6.357 6.388 195,278 +0.02(+0.39%)
Apr 11, 2012 6.363 6.367 6.320 6.363 278,629 -0.01(-0.20%)
Apr 10, 2012 6.415 6.441 6.307 6.376 328,716 -0.04(-0.67%)
Apr 09, 2012 6.410 6.419 6.385 6.419 104,608 +0.00(+0.07%)
Apr 05, 2012 6.393 6.436 6.380 6.415 149,378 +0.04(+0.61%)
Apr 04, 2012 6.410 6.445 6.333 6.376 271,396 -0.03(-0.54%)
Apr 03, 2012 6.419 6.428 6.380 6.410 104,040 +0.01(+0.13%)
Apr 02, 2012 6.406 6.436 6.389 6.402 142,071 +0.02(+0.27%)
Mar 30, 2012 6.419 6.419 6.368 6.385 191,128 -0.03(-0.54%)
Mar 29, 2012 6.415 6.423 6.359 6.419 164,250 +0.02(+0.27%)
Mar 28, 2012 6.402 6.436 6.372 6.402 234,200 +0.00(+0.07%)
Mar 27, 2012 6.397 6.441 6.376 6.397 166,713 -0.02(-0.34%)
Mar 26, 2012 6.436 6.441 6.406 6.419 171,615 +0.01(+0.13%)
Mar 23, 2012 6.341 6.410 6.341 6.410 196,822 +0.06(+0.88%)
Mar 22, 2012 6.389 6.397 6.320 6.354 234,556 -0.03(-0.54%)
Mar 21, 2012 6.393 6.406 6.354 6.389 242,039 +0.01(+0.13%)
Mar 20, 2012 6.380 6.380 6.311 6.380 190,167 +0.03(+0.47%)
Mar 19, 2012 6.281 6.354 6.277 6.350 150,093 +0.03(+0.55%)
Mar 16, 2012 6.380 6.380 6.260 6.316 155,620 -0.00(-0.07%)
Mar 15, 2012 6.393 6.393 6.298 6.320 108,619 -0.07(-1.15%)
Mar 14, 2012 6.372 6.406 6.320 6.393 222,854 +0.04(+0.61%)
Mar 13, 2012 6.298 6.376 6.268 6.354 158,489 +0.05(+0.87%)
Mar 12, 2012 6.317 6.351 6.253 6.300 144,107 -0.03(-0.54%)
Mar 09, 2012 6.334 6.338 6.287 6.334 245,880 +0.00(+0.07%)
Mar 08, 2012 6.291 6.330 6.274 6.330 158,945 +0.07(+1.10%)
Mar 07, 2012 6.171 6.265 6.171 6.261 289,131 +0.07(+1.18%)
Mar 06, 2012 6.300 6.304 6.163 6.188 166,445 -0.14(-2.17%)
Mar 05, 2012 6.338 6.351 6.253 6.325 241,235 +0.01(+0.14%)
Mar 02, 2012 6.257 6.317 6.235 6.317 160,628 +0.06(+1.03%)
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.