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 )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 6.591 6.617 6.587 6.617 164,789 +0.01(+0.23%)
Jan 30, 2006 6.594 6.613 6.591 6.602 136,119 +0.00(+0.06%)
Jan 27, 2006 6.606 6.617 6.587 6.598 205,250 +0.00(+0.00%)
Jan 26, 2006 6.606 6.609 6.583 6.598 144,425 +0.00(+0.00%)
Jan 25, 2006 6.594 6.606 6.587 6.598 153,268 +0.00(+0.06%)
Jan 24, 2006 6.583 6.594 6.576 6.594 130,224 +0.01(+0.11%)
Jan 23, 2006 6.591 6.594 6.571 6.587 127,276 +0.01(+0.11%)
Jan 20, 2006 6.565 6.587 6.551 6.580 100,481 -0.00(-0.06%)
Jan 19, 2006 6.576 6.583 6.550 6.583 129,688 -0.00(-0.06%)
Jan 18, 2006 6.572 6.591 6.550 6.587 162,378 -0.01(-0.11%)
Jan 17, 2006 6.613 6.613 6.568 6.594 153,000 -0.01(-0.11%)
Jan 13, 2006 6.591 6.606 6.557 6.602 244,639 +0.01(+0.17%)
Jan 12, 2006 6.583 6.594 6.569 6.591 188,905 +0.01(+0.23%)
Jan 11, 2006 6.553 6.583 6.542 6.576 295,550 +0.01(+0.17%)
Jan 10, 2006 6.568 6.580 6.546 6.565 220,791 -0.00(-0.06%)
Jan 09, 2006 6.553 6.583 6.550 6.568 255,357 -0.00(-0.06%)
Jan 06, 2006 6.539 6.583 6.516 6.572 202,303 +0.00(+0.00%)
Jan 05, 2006 6.505 6.577 6.486 6.572 289,655 +0.09(+1.38%)
Jan 04, 2006 6.374 6.505 6.359 6.483 245,443 +0.11(+1.70%)
Jan 03, 2006 6.348 6.374 6.344 6.374 151,124 -0.02(-0.29%)
Dec 30, 2005 6.318 6.396 6.291 6.393 659,963 +0.07(+1.18%)
Dec 29, 2005 6.277 6.318 6.277 6.318 471,593 +0.04(+0.59%)
Dec 28, 2005 6.236 6.296 6.232 6.281 460,071 +0.01(+0.24%)
Dec 27, 2005 6.262 6.292 6.251 6.266 478,560 +0.03(+0.54%)
Dec 23, 2005 6.240 6.255 6.225 6.232 284,296 +0.00(+0.06%)
Dec 22, 2005 6.218 6.240 6.206 6.229 360,394 +0.00(+0.06%)
Dec 21, 2005 6.221 6.244 6.203 6.225 391,744 -0.02(-0.30%)
Dec 20, 2005 6.214 6.244 6.211 6.244 276,525 +0.03(+0.42%)
Dec 19, 2005 6.218 6.236 6.210 6.218 299,837 -0.02(-0.30%)
Dec 16, 2005 6.218 6.251 6.218 6.236 257,233 +0.00(+0.00%)
Dec 15, 2005 6.262 6.262 6.214 6.236 277,061 -0.02(-0.30%)
Dec 14, 2005 6.221 6.259 6.218 6.255 326,364 +0.02(+0.36%)
Dec 13, 2005 6.218 6.247 6.214 6.232 295,014 +0.00(+0.00%)
Dec 12, 2005 6.247 6.268 6.203 6.232 248,122 -0.04(-0.65%)
Dec 09, 2005 6.214 6.285 6.214 6.274 206,590 +0.02(+0.36%)
Dec 08, 2005 6.221 6.266 6.203 6.251 363,073 +0.00(+0.06%)
Dec 07, 2005 6.240 6.259 6.218 6.247 543,672 +0.00(+0.06%)
Dec 06, 2005 6.232 6.255 6.225 6.244 193,728 +0.01(+0.18%)
Dec 05, 2005 6.229 6.247 6.221 6.232 256,161 +0.00(+0.00%)
Dec 02, 2005 6.244 6.259 6.230 6.232 152,732 -0.01(-0.18%)
Dec 01, 2005 6.232 6.255 6.221 6.244 192,388 -0.01(-0.18%)
Nov 30, 2005 6.232 6.255 6.225 6.255 213,021 +0.01(+0.12%)
Nov 29, 2005 6.236 6.247 6.214 6.247 359,858 -0.00(-0.06%)
Nov 28, 2005 6.225 6.266 6.225 6.251 169,345 +0.00(+0.06%)
Nov 25, 2005 6.259 6.259 6.232 6.247 46,087 +0.01(+0.18%)
Nov 23, 2005 6.214 6.247 6.195 6.236 188,101 +0.00(+0.00%)
Nov 22, 2005 6.236 6.262 6.218 6.236 326,096 -0.02(-0.36%)
Nov 21, 2005 6.232 6.259 6.221 6.259 245,175 +0.03(+0.42%)
Nov 18, 2005 6.203 6.251 6.176 6.232 340,565 +0.00(+0.00%)
Nov 17, 2005 6.266 6.274 6.229 6.232 257,233 -0.03(-0.54%)
Nov 16, 2005 6.277 6.296 6.262 6.266 347,800 -0.01(-0.18%)
Nov 15, 2005 6.277 6.296 6.266 6.277 173,364 -0.03(-0.41%)
Nov 14, 2005 6.341 6.344 6.292 6.303 163,986 -0.04(-0.59%)
Nov 11, 2005 6.330 6.359 6.318 6.341 153,000 -0.02(-0.29%)
Nov 10, 2005 6.356 6.367 6.333 6.359 257,233 -0.05(-0.81%)
Nov 09, 2005 6.412 6.423 6.393 6.412 213,557 -0.01(-0.17%)
Nov 08, 2005 6.412 6.423 6.404 6.423 145,229 +0.01(+0.23%)
Nov 07, 2005 6.423 6.445 6.404 6.408 102,625 -0.04(-0.58%)
Nov 04, 2005 6.441 6.464 6.400 6.445 189,977 +0.03(+0.41%)
Nov 03, 2005 6.445 6.465 6.419 6.419 130,760 -0.01(-0.17%)
Nov 02, 2005 6.415 6.460 6.400 6.430 225,882 +0.02(+0.35%)
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.