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 (%)
May 31, 2005 6.686 6.765 6.679 6.716 154,908 +0.05(+0.73%)
May 27, 2005 6.593 6.694 6.593 6.668 121,407 +0.11(+1.65%)
May 26, 2005 6.545 6.593 6.541 6.560 185,997 +0.03(+0.40%)
May 25, 2005 6.560 6.593 6.533 6.533 198,325 -0.03(-0.45%)
May 24, 2005 6.586 6.586 6.535 6.563 117,655 -0.01(-0.23%)
May 23, 2005 6.601 6.615 6.552 6.578 162,680 -0.02(-0.28%)
May 20, 2005 6.586 6.645 6.569 6.597 209,313 +0.03(+0.45%)
May 19, 2005 6.552 6.588 6.511 6.567 185,728 -0.02(-0.34%)
May 18, 2005 6.597 6.597 6.518 6.589 169,916 +0.00(+0.00%)
May 17, 2005 6.645 6.657 6.537 6.589 249,246 -0.07(-1.12%)
May 16, 2005 6.686 6.694 6.627 6.664 166,700 -0.06(-0.89%)
May 13, 2005 6.720 6.739 6.690 6.724 151,692 -0.03(-0.44%)
May 12, 2005 6.828 6.828 6.754 6.754 130,251 -0.07(-1.09%)
May 11, 2005 6.869 6.880 6.821 6.828 104,522 -0.04(-0.60%)
May 10, 2005 6.888 6.910 6.856 6.869 78,526 -0.01(-0.11%)
May 09, 2005 6.869 6.888 6.851 6.877 75,578 -0.03(-0.43%)
May 06, 2005 6.903 6.929 6.869 6.907 144,455 +0.00(+0.00%)
May 05, 2005 6.869 6.925 6.858 6.907 95,142 +0.00(+0.05%)
May 04, 2005 6.865 6.914 6.847 6.903 111,490 +0.04(+0.65%)
May 03, 2005 6.843 6.865 6.821 6.858 156,784 -0.01(-0.11%)
May 02, 2005 6.813 6.865 6.808 6.865 142,311 +0.04(+0.55%)
Apr 29, 2005 6.810 6.854 6.810 6.828 149,816 +0.01(+0.22%)
Apr 28, 2005 6.865 6.899 6.813 6.813 132,663 -0.05(-0.71%)
Apr 27, 2005 6.776 6.862 6.769 6.862 221,373 +0.09(+1.27%)
Apr 26, 2005 6.899 6.899 6.742 6.776 234,238 -0.09(-1.36%)
Apr 25, 2005 6.869 6.873 6.834 6.869 158,124 +0.03(+0.44%)
Apr 22, 2005 6.865 6.865 6.806 6.839 117,655 +0.01(+0.16%)
Apr 21, 2005 6.824 6.854 6.798 6.828 168,040 +0.00(+0.05%)
Apr 20, 2005 6.828 6.884 6.824 6.824 139,631 -0.02(-0.27%)
Apr 19, 2005 6.821 6.892 6.802 6.843 164,824 -0.01(-0.22%)
Apr 18, 2005 6.948 6.948 6.858 6.858 143,651 -0.07(-1.02%)
Apr 15, 2005 6.977 7.016 6.873 6.929 174,472 -0.05(-0.70%)
Apr 14, 2005 6.966 7.060 6.966 6.977 108,274 +0.01(+0.16%)
Apr 13, 2005 6.974 7.033 6.929 6.966 146,867 -0.07(-1.06%)
Apr 12, 2005 7.082 7.082 6.974 7.041 89,514 -0.01(-0.11%)
Apr 11, 2005 7.074 7.078 7.037 7.048 66,197 -0.00(-0.05%)
Apr 08, 2005 7.056 7.089 7.018 7.052 93,802 -0.03(-0.47%)
Apr 07, 2005 7.097 7.145 7.082 7.086 96,482 -0.03(-0.47%)
Apr 06, 2005 7.119 7.183 7.089 7.119 121,675 +0.03(+0.37%)
Apr 05, 2005 7.078 7.093 7.030 7.093 104,522 +0.05(+0.69%)
Apr 04, 2005 7.007 7.078 7.007 7.045 124,087 +0.00(+0.00%)
Apr 01, 2005 6.992 7.063 6.992 7.045 150,620 +0.03(+0.43%)
Mar 31, 2005 7.041 7.041 6.992 7.015 108,810 -0.02(-0.32%)
Mar 30, 2005 7.060 7.060 6.974 7.037 133,199 -0.00(-0.05%)
Mar 29, 2005 6.944 7.052 6.944 7.041 197,789 +0.09(+1.23%)
Mar 28, 2005 7.201 7.224 6.955 6.955 389,414 -0.28(-3.92%)
Mar 24, 2005 7.235 7.239 7.194 7.239 159,732 +0.01(+0.10%)
Mar 23, 2005 7.198 7.235 7.153 7.231 222,445 +0.05(+0.68%)
Mar 22, 2005 7.205 7.231 7.168 7.183 165,628 -0.03(-0.47%)
Mar 21, 2005 7.224 7.261 7.209 7.216 136,683 -0.03(-0.46%)
Mar 18, 2005 7.257 7.291 7.224 7.250 204,757 -0.01(-0.15%)
Mar 17, 2005 7.190 7.261 7.190 7.261 205,561 +0.04(+0.62%)
Mar 16, 2005 7.224 7.239 7.194 7.216 270,419 +0.00(+0.00%)
Mar 15, 2005 7.272 7.272 7.190 7.216 210,653 -0.04(-0.57%)
Mar 14, 2005 7.257 7.265 7.220 7.257 183,852 +0.01(+0.15%)
Mar 11, 2005 7.250 7.261 7.242 7.246 179,564 -0.05(-0.72%)
Mar 10, 2005 7.317 7.324 7.276 7.298 179,028 -0.01(-0.20%)
Mar 09, 2005 7.306 7.321 7.283 7.313 212,261 +0.01(+0.10%)
Mar 08, 2005 7.291 7.328 7.291 7.306 149,816 +0.00(+0.00%)
Mar 07, 2005 7.291 7.324 7.291 7.306 195,109 +0.02(+0.26%)
Mar 04, 2005 7.295 7.309 7.257 7.287 164,556 +0.01(+0.10%)
Mar 03, 2005 7.265 7.302 7.257 7.280 169,112 +0.02(+0.26%)
Mar 02, 2005 7.283 7.298 7.235 7.261 307,136 +0.00(+0.05%)
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.