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 (%)
Nov 30, 2007 6.097 6.149 6.022 6.145 320,536 +0.07(+1.23%)
Nov 29, 2007 6.067 6.101 6.030 6.071 190,017 -0.01(-0.25%)
Nov 28, 2007 6.026 6.134 6.026 6.086 371,189 +0.03(+0.55%)
Nov 27, 2007 6.627 6.627 5.992 6.052 333,936 +0.02(+0.37%)
Nov 26, 2007 5.944 6.030 5.944 6.030 206,901 +0.04(+0.62%)
Nov 23, 2007 5.966 6.015 5.895 5.992 142,579 +0.03(+0.50%)
Nov 21, 2007 5.929 5.963 5.866 5.963 139,899 +0.05(+0.82%)
Nov 20, 2007 5.869 5.963 5.869 5.914 520,738 +0.00(+0.06%)
Nov 19, 2007 5.899 5.921 5.862 5.910 151,692 -0.04(-0.75%)
Nov 16, 2007 6.004 6.026 5.925 5.955 152,766 -0.06(-0.99%)
Nov 15, 2007 5.951 6.030 5.929 6.015 237,454 +0.03(+0.56%)
Nov 14, 2007 6.007 6.056 5.981 5.981 276,315 -0.03(-0.56%)
Nov 13, 2007 6.063 6.153 5.981 6.015 163,484 -0.07(-1.10%)
Nov 12, 2007 6.033 6.089 6.007 6.082 170,720 +0.01(+0.25%)
Nov 09, 2007 6.063 6.108 6.037 6.067 94,070 -0.06(-0.97%)
Nov 08, 2007 6.000 6.127 6.000 6.127 365,829 +0.05(+0.86%)
Nov 07, 2007 6.216 6.216 6.074 6.074 528,242 -0.17(-2.75%)
Nov 06, 2007 6.268 6.268 6.213 6.246 202,345 -0.00(-0.06%)
Nov 05, 2007 6.250 6.268 6.216 6.250 262,647 -0.02(-0.30%)
Nov 02, 2007 6.310 6.343 6.250 6.268 199,665 -0.06(-0.94%)
Nov 01, 2007 6.373 6.373 6.310 6.328 155,444 +0.02(+0.36%)
Oct 31, 2007 6.310 6.336 6.306 6.306 97,554 -0.03(-0.47%)
Oct 30, 2007 6.362 6.362 6.310 6.336 137,755 -0.04(-0.64%)
Oct 29, 2007 6.343 6.377 6.306 6.377 233,434 +0.05(+0.77%)
Oct 26, 2007 6.257 6.347 6.257 6.328 244,690 +0.04(+0.59%)
Oct 25, 2007 6.302 6.321 6.276 6.291 108,274 -0.03(-0.41%)
Oct 24, 2007 6.313 6.343 6.306 6.317 162,144 -0.01(-0.24%)
Oct 23, 2007 6.380 6.380 6.310 6.332 282,479 -0.00(-0.06%)
Oct 22, 2007 6.354 6.362 6.291 6.336 246,298 -0.05(-0.76%)
Oct 19, 2007 6.421 6.433 6.347 6.384 131,591 -0.04(-0.58%)
Oct 18, 2007 6.421 6.458 6.388 6.421 155,712 -0.04(-0.58%)
Oct 17, 2007 6.466 6.593 6.444 6.459 267,471 +0.04(+0.58%)
Oct 16, 2007 6.463 6.463 6.399 6.421 212,529 -0.05(-0.75%)
Oct 15, 2007 6.485 6.485 6.451 6.470 203,417 -0.01(-0.23%)
Oct 12, 2007 6.466 6.485 6.455 6.485 92,194 +0.02(+0.35%)
Oct 11, 2007 6.463 6.463 6.407 6.463 262,379 -0.01(-0.17%)
Oct 10, 2007 6.504 6.504 6.455 6.474 116,583 -0.00(-0.06%)
Oct 09, 2007 6.459 6.492 6.459 6.477 90,854 +0.02(+0.35%)
Oct 08, 2007 6.466 6.474 6.455 6.455 81,206 +0.00(+0.00%)
Oct 05, 2007 6.492 6.500 6.455 6.455 372,798 -0.02(-0.35%)
Oct 04, 2007 6.477 6.496 6.466 6.477 142,311 -0.01(-0.23%)
Oct 03, 2007 6.466 6.496 6.436 6.492 282,747 +0.03(+0.46%)
Oct 02, 2007 6.451 6.474 6.429 6.463 252,730 +0.03(+0.41%)
Oct 01, 2007 6.369 6.440 6.369 6.436 181,976 +0.07(+1.05%)
Sep 28, 2007 6.362 6.407 6.362 6.369 192,308 -0.01(-0.12%)
Sep 27, 2007 6.380 6.399 6.354 6.377 323,752 +0.01(+0.12%)
Sep 26, 2007 6.377 6.440 6.354 6.369 265,595 +0.01(+0.18%)
Sep 25, 2007 6.339 6.369 6.336 6.358 322,680 +0.01(+0.24%)
Sep 24, 2007 6.339 6.358 6.328 6.343 482,680 +0.01(+0.12%)
Sep 21, 2007 6.324 6.336 6.317 6.336 139,363 +0.01(+0.12%)
Sep 20, 2007 6.332 6.347 6.321 6.328 157,317 -0.03(-0.41%)
Sep 19, 2007 6.306 6.354 6.306 6.354 162,680 +0.05(+0.83%)
Sep 18, 2007 6.239 6.302 6.213 6.302 178,760 +0.08(+1.32%)
Sep 17, 2007 6.246 6.268 6.198 6.220 283,015 -0.03(-0.54%)
Sep 14, 2007 6.317 6.321 6.235 6.254 198,325 -0.08(-1.24%)
Sep 13, 2007 6.328 6.343 6.302 6.332 109,882 +0.03(+0.53%)
Sep 12, 2007 6.358 6.358 6.298 6.298 150,352 -0.08(-1.23%)
Sep 11, 2007 6.380 6.388 6.347 6.377 214,137 +0.00(+0.00%)
Sep 10, 2007 6.388 6.388 6.347 6.377 161,876 +0.01(+0.12%)
Sep 07, 2007 6.373 6.384 6.343 6.369 311,156 -0.03(-0.52%)
Sep 06, 2007 6.306 6.410 6.298 6.403 1,029,415 +0.12(+1.90%)
Sep 05, 2007 6.261 6.295 6.254 6.283 116,315 +0.01(+0.12%)
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.