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 28, 2010 5.265 5.322 5.242 5.265 232,738 -0.01(-0.22%)
May 27, 2010 5.307 5.361 5.223 5.277 659,918 +0.03(+0.66%)
May 26, 2010 5.284 5.326 5.173 5.242 2,087 +0.03(+0.66%)
May 25, 2010 5.250 5.250 5.070 5.208 290,380 -0.10(-1.81%)
May 24, 2010 5.223 5.326 5.208 5.303 266,786 +0.03(+0.65%)
May 21, 2010 5.165 5.349 5.062 5.269 469,550 +0.11(+2.15%)
May 20, 2010 5.234 5.282 5.108 5.158 603,539 -0.37(-6.72%)
May 19, 2010 5.920 5.936 5.480 5.529 506,827 -0.36(-6.18%)
May 18, 2010 6.158 6.209 5.863 5.893 225,603 -0.22(-3.63%)
May 17, 2010 6.238 6.238 5.975 6.116 311,454 -0.09(-1.48%)
May 14, 2010 6.208 6.296 6.177 6.208 262,099 -0.02(-0.37%)
May 13, 2010 6.177 6.231 6.081 6.231 164,179 +0.10(+1.62%)
May 12, 2010 6.108 6.139 6.055 6.131 367,248 +0.09(+1.53%)
May 11, 2010 5.966 6.038 5.966 6.038 248,041 +0.13(+2.26%)
May 10, 2010 5.920 5.932 5.848 5.905 247,629 +0.09(+1.51%)
May 07, 2010 5.932 6.035 5.711 5.817 273,725 -0.04(-0.74%)
May 06, 2010 6.058 6.061 5.627 5.861 368,440 -0.17(-2.76%)
May 05, 2010 6.160 6.176 6.023 6.027 186,027 -0.25(-4.01%)
May 04, 2010 6.271 6.282 6.205 6.279 155,367 +0.00(+0.00%)
May 03, 2010 6.244 6.279 6.214 6.279 236,290 +0.08(+1.29%)
Apr 30, 2010 6.309 6.309 6.199 6.199 112,004 -0.07(-1.09%)
Apr 29, 2010 6.336 6.336 6.252 6.267 383,804 -0.01(-0.18%)
Apr 28, 2010 6.435 6.435 6.279 6.279 244,028 -0.13(-2.02%)
Apr 27, 2010 6.465 6.465 6.374 6.408 169,598 -0.05(-0.77%)
Apr 26, 2010 6.404 6.465 6.393 6.458 259,087 +0.08(+1.19%)
Apr 23, 2010 6.355 6.397 6.313 6.382 237,924 +0.14(+2.21%)
Apr 22, 2010 6.210 6.317 6.199 6.244 432,817 +0.02(+0.29%)
Apr 21, 2010 6.248 6.252 6.198 6.226 223,982 +0.05(+0.76%)
Apr 20, 2010 6.111 6.202 6.088 6.179 224,598 +0.09(+1.41%)
Apr 19, 2010 6.054 6.149 6.054 6.093 247,008 +0.01(+0.20%)
Apr 16, 2010 6.172 6.172 6.050 6.080 335,967 -0.16(-2.61%)
Apr 15, 2010 6.290 6.317 6.141 6.243 316,732 -0.04(-0.68%)
Apr 14, 2010 6.252 6.317 6.206 6.286 351,838 +0.07(+1.10%)
Apr 13, 2010 6.206 6.267 6.149 6.218 333,195 +0.05(+0.75%)
Apr 12, 2010 6.107 6.171 6.101 6.171 231,239 +0.09(+1.56%)
Apr 09, 2010 6.016 6.077 6.001 6.077 108,426 +0.05(+0.82%)
Apr 08, 2010 5.970 6.027 5.959 6.027 139,129 +0.08(+1.27%)
Apr 07, 2010 5.879 5.985 5.879 5.951 205,734 -0.00(-0.06%)
Apr 06, 2010 5.974 5.982 5.879 5.955 199,597 -0.01(-0.19%)
Apr 05, 2010 6.004 6.004 5.940 5.967 99,652 -0.01(-0.13%)
Apr 01, 2010 5.894 5.974 5.974 5.974 124,173 +0.10(+1.74%)
Mar 31, 2010 5.932 5.932 5.822 5.872 175,841 -0.06(-0.96%)
Mar 30, 2010 6.004 6.004 5.921 5.929 98,046 -0.09(-1.57%)
Mar 29, 2010 6.092 6.092 6.001 6.023 79,666 -0.04(-0.63%)
Mar 26, 2010 6.012 6.061 6.004 6.061 208,798 +0.02(+0.25%)
Mar 25, 2010 6.020 6.061 6.012 6.046 171,881 +0.05(+0.76%)
Mar 24, 2010 5.944 6.008 5.938 6.001 203,362 +0.02(+0.38%)
Mar 23, 2010 5.929 5.978 5.917 5.978 195,300 +0.08(+1.29%)
Mar 22, 2010 6.073 6.073 5.875 5.902 266,379 -0.24(-3.95%)
Mar 19, 2010 5.841 6.145 5.796 6.145 275,079 +0.33(+5.61%)
Mar 18, 2010 5.921 5.921 5.796 5.819 262,061 -0.13(-2.17%)
Mar 17, 2010 6.020 6.020 5.936 5.948 351,117 -0.09(-1.57%)
Mar 16, 2010 6.232 6.232 6.042 6.042 312,397 -0.14(-2.27%)
Mar 15, 2010 6.205 6.205 6.156 6.183 255,673 -0.02(-0.31%)
Mar 12, 2010 6.205 6.243 6.202 6.202 261,365 +0.00(+0.00%)
Mar 11, 2010 6.179 6.247 6.156 6.202 278,058 +0.03(+0.50%)
Mar 10, 2010 6.144 6.242 6.125 6.171 328,972 +0.05(+0.86%)
Mar 09, 2010 6.024 6.151 6.024 6.118 360,777 +0.10(+1.63%)
Mar 08, 2010 6.001 6.039 6.001 6.020 189,310 +0.01(+0.13%)
Mar 05, 2010 5.982 6.035 5.975 6.012 220,161 +0.04(+0.63%)
Mar 04, 2010 5.997 5.997 5.933 5.975 334,486 -0.04(-0.63%)
Mar 03, 2010 6.058 6.058 5.986 6.012 268,511 -0.02(-0.25%)
Mar 02, 2010 5.978 6.073 5.978 6.027 371,556 +0.08(+1.40%)
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.