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 (%)
Dec 31, 2007 5.918 6.011 5.918 5.963 550,953 +0.01(+0.19%)
Dec 28, 2007 5.951 6.000 5.880 5.951 650,625 +0.04(+0.63%)
Dec 27, 2007 5.929 5.959 5.910 5.914 312,764 -0.06(-1.06%)
Dec 26, 2007 5.966 5.985 5.929 5.977 470,888 +0.03(+0.44%)
Dec 24, 2007 5.858 5.985 5.858 5.951 218,425 +0.09(+1.59%)
Dec 21, 2007 6.004 6.004 5.858 5.858 278,475 -0.06(-0.95%)
Dec 20, 2007 5.828 5.921 5.824 5.914 261,307 +0.08(+1.34%)
Dec 19, 2007 5.895 5.940 5.836 5.836 332,328 -0.08(-1.39%)
Dec 18, 2007 5.974 6.030 5.918 5.918 172,596 -0.04(-0.75%)
Dec 17, 2007 5.951 5.989 5.940 5.963 195,645 +0.01(+0.13%)
Dec 14, 2007 5.951 6.030 5.933 5.955 223,250 -0.04(-0.62%)
Dec 13, 2007 6.015 6.033 5.948 5.992 253,266 -0.07(-1.23%)
Dec 12, 2007 6.160 6.160 6.018 6.067 238,794 +0.01(+0.12%)
Dec 11, 2007 6.048 6.101 6.030 6.060 273,367 -0.06(-0.92%)
Dec 10, 2007 6.145 6.145 6.078 6.116 191,089 -0.03(-0.49%)
Dec 07, 2007 6.164 6.179 6.116 6.145 272,563 -0.01(-0.12%)
Dec 06, 2007 6.101 6.153 6.067 6.153 187,069 +0.05(+0.86%)
Dec 05, 2007 6.112 6.142 6.048 6.101 196,985 +0.00(+0.00%)
Dec 04, 2007 6.097 6.168 6.060 6.101 169,651 -0.09(-1.39%)
Dec 03, 2007 6.082 6.186 6.082 6.186 211,996 +0.04(+0.67%)
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%)
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.