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, 2009 5.135 5.146 5.109 5.146 113,056 +0.03(+0.58%)
Nov 27, 2009 5.113 5.132 5.087 5.117 71,636 -0.04(-0.80%)
Nov 25, 2009 5.165 5.180 5.124 5.158 270,451 +0.01(+0.22%)
Nov 24, 2009 5.150 5.158 5.120 5.146 177,129 +0.01(+0.29%)
Nov 23, 2009 5.120 5.150 5.112 5.132 170,266 +0.04(+0.73%)
Nov 20, 2009 5.031 5.094 5.023 5.094 120,347 +0.08(+1.64%)
Nov 19, 2009 4.997 5.016 4.967 5.012 186,732 +0.02(+0.45%)
Nov 18, 2009 5.038 5.038 4.979 4.990 252,085 -0.03(-0.52%)
Nov 17, 2009 5.049 5.090 5.016 5.016 314,228 -0.06(-1.18%)
Nov 16, 2009 4.990 5.087 4.986 5.076 222,067 +0.06(+1.19%)
Nov 13, 2009 4.997 5.027 4.986 5.016 211,592 +0.02(+0.37%)
Nov 12, 2009 4.930 5.004 4.893 4.997 202,954 +0.04(+0.83%)
Nov 11, 2009 4.911 4.956 4.904 4.956 120,703 +0.06(+1.30%)
Nov 10, 2009 4.911 4.919 4.874 4.893 182,983 -0.03(-0.61%)
Nov 09, 2009 4.949 4.949 4.863 4.923 143,147 +0.06(+1.31%)
Nov 06, 2009 4.814 4.859 4.770 4.859 128,000 +0.05(+1.09%)
Nov 05, 2009 4.822 4.822 4.758 4.807 185,183 +0.01(+0.31%)
Nov 04, 2009 4.807 4.811 4.762 4.792 107,844 +0.03(+0.63%)
Nov 03, 2009 4.743 4.769 4.721 4.762 130,347 +0.03(+0.55%)
Nov 02, 2009 4.631 4.736 4.617 4.736 167,180 +0.11(+2.42%)
Oct 30, 2009 4.732 4.792 4.613 4.624 347,746 -0.12(-2.44%)
Oct 29, 2009 4.822 4.822 4.732 4.740 347,277 -0.02(-0.39%)
Oct 28, 2009 4.971 4.971 4.669 4.758 825,380 -0.22(-4.35%)
Oct 27, 2009 4.952 4.975 4.935 4.975 263,495 +0.00(+0.08%)
Oct 26, 2009 4.971 4.975 4.934 4.971 196,504 +0.00(+0.00%)
Oct 23, 2009 4.945 4.971 4.926 4.971 201,188 +0.06(+1.14%)
Oct 22, 2009 4.941 4.952 4.840 4.915 216,785 -0.00(-0.08%)
Oct 21, 2009 4.915 4.960 4.908 4.919 154,696 +0.00(+0.08%)
Oct 20, 2009 4.937 4.949 4.911 4.915 172,332 -0.00(-0.08%)
Oct 19, 2009 4.837 4.919 4.818 4.919 244,100 +0.10(+2.17%)
Oct 16, 2009 4.811 4.814 4.736 4.814 305,512 +0.02(+0.47%)
Oct 15, 2009 4.777 4.844 4.766 4.792 167,281 -0.00(-0.08%)
Oct 14, 2009 4.781 4.811 4.781 4.796 222,667 +0.01(+0.31%)
Oct 13, 2009 4.788 4.833 4.770 4.781 255,898 -0.07(-1.46%)
Oct 12, 2009 4.811 4.852 4.811 4.852 169,082 +0.02(+0.46%)
Oct 09, 2009 4.811 4.833 4.799 4.829 198,034 -0.01(-0.15%)
Oct 08, 2009 4.840 4.844 4.826 4.837 265,172 -0.02(-0.46%)
Oct 07, 2009 4.822 4.859 4.803 4.859 196,994 +0.01(+0.31%)
Oct 06, 2009 4.826 4.844 4.796 4.844 188,048 +0.01(+0.15%)
Oct 05, 2009 4.848 4.848 4.807 4.837 170,215 -0.01(-0.31%)
Oct 02, 2009 4.773 4.852 4.755 4.852 129,439 +0.04(+0.78%)
Oct 01, 2009 4.818 4.833 4.794 4.814 208,728 +0.01(+0.23%)
Sep 30, 2009 4.807 4.833 4.788 4.803 328,307 -0.01(-0.23%)
Sep 29, 2009 4.814 4.840 4.796 4.814 305,850 +0.02(+0.46%)
Sep 28, 2009 4.833 4.859 4.792 4.792 263,409 -0.01(-0.15%)
Sep 25, 2009 4.777 4.803 4.766 4.799 232,533 +0.01(+0.31%)
Sep 24, 2009 4.807 4.807 4.770 4.784 245,392 +0.03(+0.55%)
Sep 23, 2009 4.747 4.770 4.746 4.758 102,941 +0.03(+0.63%)
Sep 22, 2009 4.736 4.747 4.676 4.728 328,561 +0.04(+0.88%)
Sep 21, 2009 4.699 4.702 4.661 4.687 159,417 -0.01(-0.24%)
Sep 18, 2009 4.643 4.699 4.643 4.699 237,785 +0.06(+1.29%)
Sep 17, 2009 4.635 4.641 4.617 4.639 396,417 +0.05(+1.06%)
Sep 16, 2009 4.609 4.628 4.575 4.590 620,199 -0.00(-0.08%)
Sep 15, 2009 4.572 4.594 4.557 4.594 244,189 +0.03(+0.57%)
Sep 14, 2009 4.549 4.587 4.534 4.568 192,126 +0.01(+0.25%)
Sep 11, 2009 4.572 4.587 4.542 4.557 194,910 -0.03(-0.65%)
Sep 10, 2009 4.587 4.617 4.561 4.587 241,713 -0.00(-0.08%)
Sep 09, 2009 4.609 4.609 4.572 4.590 143,514 -0.02(-0.49%)
Sep 08, 2009 4.605 4.613 4.575 4.613 277,417 +0.01(+0.24%)
Sep 04, 2009 4.546 4.605 4.546 4.602 152,426 +0.04(+0.90%)
Sep 03, 2009 4.546 4.583 4.546 4.561 127,078 -0.00(-0.08%)
Sep 02, 2009 4.542 4.568 4.534 4.564 125,234 -0.01(-0.20%)
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.