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 (-0.08%)
Streaming Delayed Price Updated: 1:23 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, 2019 8.606 8.613 8.540 8.540 339,326 -0.09(-1.00%)
May 30, 2019 8.626 8.652 8.613 8.626 213,757 +0.03(+0.31%)
May 29, 2019 8.613 8.639 8.599 8.599 279,324 -0.03(-0.31%)
May 28, 2019 8.613 8.633 8.606 8.626 144,474 +0.02(+0.23%)
May 24, 2019 8.613 8.633 8.593 8.606 122,187 +0.02(+0.23%)
May 23, 2019 8.599 8.608 8.579 8.586 108,286 -0.03(-0.31%)
May 22, 2019 8.619 8.652 8.609 8.613 412,301 -0.02(-0.23%)
May 21, 2019 8.626 8.639 8.603 8.633 124,557 +0.01(+0.15%)
May 20, 2019 8.593 8.619 8.579 8.619 304,793 +0.03(+0.31%)
May 17, 2019 8.599 8.623 8.593 8.593 120,682 -0.01(-0.15%)
May 16, 2019 8.573 8.606 8.546 8.606 252,312 +0.03(+0.31%)
May 15, 2019 8.566 8.603 8.566 8.579 363,316 +0.01(+0.08%)
May 14, 2019 8.520 8.586 8.506 8.573 199,344 +0.06(+0.70%)
May 13, 2019 8.493 8.526 8.493 8.513 237,231 -0.04(-0.46%)
May 10, 2019 8.507 8.553 8.500 8.553 124,665 +0.05(+0.62%)
May 09, 2019 8.526 8.546 8.487 8.500 162,534 -0.03(-0.31%)
May 08, 2019 8.560 8.574 8.520 8.526 201,049 -0.03(-0.31%)
May 07, 2019 8.573 8.593 8.546 8.553 371,507 -0.03(-0.38%)
May 06, 2019 8.560 8.593 8.560 8.586 178,294 +0.00(+0.00%)
May 03, 2019 8.540 8.586 8.533 8.586 269,453 +0.06(+0.70%)
May 02, 2019 8.507 8.533 8.500 8.526 223,972 +0.03(+0.31%)
May 01, 2019 8.507 8.520 8.487 8.500 345,338 +0.02(+0.23%)
Apr 30, 2019 8.540 8.553 8.467 8.480 641,769 -0.04(-0.47%)
Apr 29, 2019 8.500 8.546 8.487 8.520 245,131 +0.02(+0.23%)
Apr 26, 2019 8.526 8.546 8.500 8.500 388,219 -0.03(-0.31%)
Apr 25, 2019 8.513 8.546 8.513 8.526 203,623 +0.01(+0.16%)
Apr 24, 2019 8.533 8.560 8.513 8.513 170,598 -0.02(-0.23%)
Apr 23, 2019 8.520 8.546 8.513 8.533 254,401 +0.03(+0.31%)
Apr 22, 2019 8.500 8.523 8.493 8.507 259,725 +0.02(+0.23%)
Apr 18, 2019 8.487 8.513 8.487 8.487 173,231 +0.00(+0.00%)
Apr 17, 2019 8.500 8.500 8.480 8.487 212,874 +0.01(+0.08%)
Apr 16, 2019 8.487 8.497 8.480 8.480 96,419 +0.01(+0.16%)
Apr 15, 2019 8.460 8.480 8.460 8.467 222,404 +0.01(+0.08%)
Apr 12, 2019 8.460 8.487 8.441 8.460 275,354 +0.01(+0.15%)
Apr 11, 2019 8.428 8.474 8.428 8.447 189,298 +0.02(+0.23%)
Apr 10, 2019 8.408 8.434 8.401 8.428 225,669 +0.04(+0.47%)
Apr 09, 2019 8.382 8.408 8.382 8.388 212,468 +0.01(+0.08%)
Apr 08, 2019 8.362 8.385 8.355 8.382 401,909 +0.02(+0.24%)
Apr 05, 2019 8.369 8.388 8.336 8.362 1,086,567 -0.00(-0.04%)
Apr 04, 2019 8.329 8.375 8.329 8.365 235,015 +0.04(+0.43%)
Apr 03, 2019 8.323 8.349 8.316 8.329 212,068 +0.03(+0.40%)
Apr 02, 2019 8.277 8.329 8.257 8.296 279,532 +0.02(+0.24%)
Apr 01, 2019 8.217 8.283 8.217 8.277 325,801 +0.06(+0.72%)
Mar 29, 2019 8.217 8.224 8.198 8.217 261,487 +0.00(+0.00%)
Mar 28, 2019 8.224 8.250 8.211 8.217 266,754 -0.03(-0.32%)
Mar 27, 2019 8.237 8.257 8.231 8.244 238,124 +0.01(+0.08%)
Mar 26, 2019 8.290 8.296 8.235 8.237 312,086 -0.02(-0.24%)
Mar 25, 2019 8.231 8.263 8.199 8.257 209,459 +0.03(+0.40%)
Mar 22, 2019 8.283 8.296 8.217 8.224 332,830 -0.05(-0.64%)
Mar 21, 2019 8.349 8.360 8.277 8.277 342,661 -0.08(-0.94%)
Mar 20, 2019 8.355 8.362 8.329 8.355 251,322 +0.00(+0.00%)
Mar 19, 2019 8.408 8.428 8.349 8.355 253,897 -0.05(-0.55%)
Mar 18, 2019 8.395 8.408 8.395 8.401 98,557 +0.01(+0.08%)
Mar 15, 2019 8.428 8.428 8.382 8.395 137,361 -0.01(-0.08%)
Mar 14, 2019 8.434 8.461 8.382 8.401 204,302 -0.03(-0.39%)
Mar 13, 2019 8.435 8.467 8.409 8.435 146,666 +0.01(+0.08%)
Mar 12, 2019 8.422 8.428 8.409 8.428 70,705 +0.01(+0.16%)
Mar 11, 2019 8.382 8.415 8.369 8.415 115,661 +0.06(+0.70%)
Mar 08, 2019 8.363 8.402 8.310 8.356 228,033 -0.03(-0.39%)
Mar 07, 2019 8.435 8.441 8.369 8.389 237,092 -0.03(-0.39%)
Mar 06, 2019 8.415 8.441 8.395 8.422 75,873 +0.01(+0.08%)
Mar 05, 2019 8.435 8.441 8.389 8.415 219,296 +0.00(+0.00%)
Mar 04, 2019 8.441 8.467 8.382 8.415 214,916 -0.02(-0.23%)
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.