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 )

13.18 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 5.964 6.044 5.964 6.044 101,100 +0.07(+1.20%)
Jan 28, 2011 6.008 6.008 5.972 5.972 106,930 -0.03(-0.47%)
Jan 27, 2011 5.996 6.012 5.992 6.000 117,378 +0.01(+0.13%)
Jan 26, 2011 5.976 6.016 5.972 5.992 139,555 +0.01(+0.13%)
Jan 25, 2011 5.956 6.008 5.956 5.984 137,522 +0.00(+0.00%)
Jan 24, 2011 6.012 6.017 5.964 5.984 221,272 -0.03(-0.47%)
Jan 21, 2011 5.948 6.024 5.948 6.012 169,303 +0.05(+0.80%)
Jan 20, 2011 5.928 5.968 5.928 5.964 131,577 +0.01(+0.20%)
Jan 19, 2011 5.968 5.988 5.908 5.952 107,924 +0.00(+0.07%)
Jan 18, 2011 6.000 6.000 5.932 5.948 142,901 -0.04(-0.67%)
Jan 14, 2011 6.008 6.008 5.940 5.988 171,523 +0.00(+0.00%)
Jan 13, 2011 5.920 5.988 5.920 5.988 140,854 +0.07(+1.15%)
Jan 12, 2011 5.936 5.940 5.916 5.920 82,448 -0.04(-0.60%)
Jan 11, 2011 5.912 5.956 5.848 5.956 203,214 +0.01(+0.17%)
Jan 10, 2011 5.940 5.956 5.916 5.946 120,993 +0.01(+0.24%)
Jan 07, 2011 5.912 5.956 5.900 5.932 117,466 -0.02(-0.27%)
Jan 06, 2011 5.936 5.952 5.872 5.948 137,665 -0.00(-0.07%)
Jan 05, 2011 5.996 5.996 5.900 5.952 174,239 +0.04(+0.68%)
Jan 04, 2011 5.972 5.972 5.908 5.912 112,152 -0.06(-1.00%)
Jan 03, 2011 5.984 5.988 5.900 5.972 211,435 +0.03(+0.47%)
Dec 31, 2010 5.924 6.012 5.864 5.944 129,334 +0.05(+0.81%)
Dec 30, 2010 5.896 5.948 5.836 5.896 124,105 -0.02(-0.40%)
Dec 29, 2010 5.856 5.932 5.832 5.920 88,899 +0.06(+1.00%)
Dec 28, 2010 5.953 5.953 5.826 5.862 227,796 -0.06(-0.94%)
Dec 27, 2010 5.933 5.941 5.885 5.917 132,411 -0.07(-1.13%)
Dec 23, 2010 5.985 6.040 5.881 5.985 221,981 +0.03(+0.47%)
Dec 22, 2010 5.814 5.957 5.782 5.957 233,901 +0.14(+2.46%)
Dec 21, 2010 5.758 5.838 5.738 5.814 139,180 +0.05(+0.90%)
Dec 20, 2010 5.774 5.818 5.742 5.762 137,328 -0.02(-0.28%)
Dec 17, 2010 5.806 5.834 5.766 5.778 149,640 +0.00(+0.00%)
Dec 16, 2010 5.723 5.778 5.691 5.778 90,123 +0.07(+1.18%)
Dec 15, 2010 5.703 5.723 5.663 5.711 149,396 +0.02(+0.35%)
Dec 14, 2010 5.711 5.711 5.639 5.691 125,682 -0.02(-0.35%)
Dec 13, 2010 5.786 5.786 5.699 5.711 152,285 -0.08(-1.39%)
Dec 10, 2010 5.791 5.791 5.752 5.791 200,035 -0.02(-0.27%)
Dec 09, 2010 5.791 5.807 5.732 5.807 99,724 +0.04(+0.62%)
Dec 08, 2010 5.815 5.835 5.756 5.772 151,896 -0.07(-1.15%)
Dec 07, 2010 5.839 5.843 5.772 5.839 143,856 +0.01(+0.20%)
Dec 06, 2010 5.811 5.839 5.760 5.827 169,522 -0.00(-0.07%)
Dec 03, 2010 5.831 5.831 5.799 5.831 150,484 -0.01(-0.14%)
Dec 02, 2010 5.898 5.930 5.819 5.839 249,976 -0.08(-1.34%)
Dec 01, 2010 5.890 5.926 5.858 5.918 114,588 +0.04(+0.67%)
Nov 30, 2010 5.831 5.878 5.791 5.878 100,543 +0.03(+0.49%)
Nov 29, 2010 5.783 5.851 5.775 5.850 211,952 +0.03(+0.60%)
Nov 26, 2010 5.815 5.839 5.783 5.815 151,111 -0.03(-0.58%)
Nov 24, 2010 5.890 5.849 5.849 5.849 314,604 -0.03(-0.49%)
Nov 23, 2010 5.858 5.878 5.825 5.878 59,350 +0.00(+0.00%)
Nov 22, 2010 5.886 5.886 5.783 5.878 206,557 -0.02(-0.40%)
Nov 19, 2010 5.795 5.902 5.775 5.902 147,828 +0.08(+1.29%)
Nov 18, 2010 5.736 5.827 5.736 5.827 167,499 +0.09(+1.66%)
Nov 17, 2010 5.602 5.736 5.602 5.732 152,720 +0.11(+1.97%)
Nov 16, 2010 5.732 5.732 5.542 5.621 155,556 -0.10(-1.73%)
Nov 15, 2010 5.736 5.783 5.712 5.720 397,926 -0.02(-0.41%)
Nov 12, 2010 5.855 5.866 5.744 5.744 394,991 -0.14(-2.35%)
Nov 11, 2010 5.870 5.926 5.870 5.882 475,624 -0.04(-0.73%)
Nov 10, 2010 5.953 5.953 5.898 5.926 134,742 -0.03(-0.55%)
Nov 09, 2010 5.919 5.970 5.919 5.958 244,357 +0.02(+0.40%)
Nov 08, 2010 5.915 5.947 5.899 5.935 225,850 +0.00(+0.07%)
Nov 05, 2010 5.903 5.931 5.888 5.931 116,786 +0.02(+0.27%)
Nov 04, 2010 5.880 5.931 5.860 5.915 370,376 +0.04(+0.67%)
Nov 03, 2010 5.899 5.903 5.848 5.876 294,647 -0.02(-0.33%)
Nov 02, 2010 5.892 5.919 5.872 5.896 404,060 +0.00(+0.07%)
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.