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, 2019 8.604 8.611 8.538 8.538 339,397 -0.09(-1.00%)
May 30, 2019 8.624 8.651 8.611 8.624 213,802 +0.03(+0.31%)
May 29, 2019 8.611 8.637 8.598 8.598 279,383 -0.03(-0.31%)
May 28, 2019 8.611 8.631 8.604 8.624 144,504 +0.02(+0.23%)
May 24, 2019 8.611 8.631 8.591 8.604 122,213 +0.02(+0.23%)
May 23, 2019 8.598 8.607 8.578 8.584 108,309 -0.03(-0.31%)
May 22, 2019 8.617 8.651 8.607 8.611 412,388 -0.02(-0.23%)
May 21, 2019 8.624 8.637 8.601 8.631 124,583 +0.01(+0.15%)
May 20, 2019 8.591 8.617 8.578 8.617 304,857 +0.03(+0.31%)
May 17, 2019 8.598 8.621 8.591 8.591 120,708 -0.01(-0.15%)
May 16, 2019 8.571 8.604 8.544 8.604 252,365 +0.03(+0.31%)
May 15, 2019 8.564 8.601 8.564 8.578 363,392 +0.01(+0.08%)
May 14, 2019 8.518 8.584 8.504 8.571 199,386 +0.06(+0.70%)
May 13, 2019 8.492 8.525 8.492 8.511 237,281 -0.04(-0.46%)
May 10, 2019 8.505 8.551 8.498 8.551 124,692 +0.05(+0.62%)
May 09, 2019 8.525 8.545 8.485 8.498 162,568 -0.03(-0.31%)
May 08, 2019 8.558 8.572 8.518 8.525 201,091 -0.03(-0.31%)
May 07, 2019 8.571 8.591 8.545 8.551 371,585 -0.03(-0.38%)
May 06, 2019 8.558 8.591 8.558 8.584 178,332 +0.00(+0.00%)
May 03, 2019 8.538 8.584 8.531 8.584 269,510 +0.06(+0.70%)
May 02, 2019 8.505 8.531 8.498 8.525 224,018 +0.03(+0.31%)
May 01, 2019 8.505 8.518 8.485 8.498 345,410 +0.02(+0.23%)
Apr 30, 2019 8.538 8.551 8.465 8.478 641,903 -0.04(-0.47%)
Apr 29, 2019 8.498 8.544 8.485 8.518 245,183 +0.02(+0.23%)
Apr 26, 2019 8.525 8.545 8.498 8.498 388,300 -0.03(-0.31%)
Apr 25, 2019 8.511 8.545 8.511 8.525 203,665 +0.01(+0.16%)
Apr 24, 2019 8.531 8.558 8.511 8.511 170,634 -0.02(-0.23%)
Apr 23, 2019 8.518 8.545 8.511 8.531 254,454 +0.03(+0.31%)
Apr 22, 2019 8.498 8.522 8.492 8.505 259,780 +0.02(+0.23%)
Apr 18, 2019 8.485 8.511 8.485 8.485 173,267 +0.00(+0.00%)
Apr 17, 2019 8.498 8.498 8.478 8.485 212,919 +0.01(+0.08%)
Apr 16, 2019 8.485 8.495 8.478 8.478 96,439 +0.01(+0.16%)
Apr 15, 2019 8.459 8.478 8.459 8.465 222,451 +0.01(+0.08%)
Apr 12, 2019 8.459 8.485 8.439 8.459 275,412 +0.01(+0.15%)
Apr 11, 2019 8.426 8.472 8.426 8.446 189,337 +0.02(+0.23%)
Apr 10, 2019 8.406 8.433 8.400 8.426 225,716 +0.04(+0.47%)
Apr 09, 2019 8.380 8.406 8.380 8.387 212,513 +0.01(+0.08%)
Apr 08, 2019 8.360 8.383 8.354 8.380 401,993 +0.02(+0.24%)
Apr 05, 2019 8.367 8.387 8.334 8.360 1,086,794 -0.00(-0.04%)
Apr 04, 2019 8.327 8.373 8.327 8.364 235,064 +0.04(+0.43%)
Apr 03, 2019 8.321 8.347 8.314 8.327 212,112 +0.03(+0.40%)
Apr 02, 2019 8.275 8.327 8.255 8.295 279,590 +0.02(+0.24%)
Apr 01, 2019 8.216 8.281 8.216 8.275 325,869 +0.06(+0.72%)
Mar 29, 2019 8.216 8.222 8.196 8.216 261,542 +0.00(+0.00%)
Mar 28, 2019 8.222 8.248 8.209 8.216 266,810 -0.03(-0.32%)
Mar 27, 2019 8.235 8.255 8.229 8.242 238,174 +0.01(+0.08%)
Mar 26, 2019 8.288 8.295 8.233 8.235 312,151 -0.02(-0.24%)
Mar 25, 2019 8.229 8.262 8.197 8.255 209,503 +0.03(+0.40%)
Mar 22, 2019 8.281 8.295 8.216 8.222 332,900 -0.05(-0.64%)
Mar 21, 2019 8.347 8.358 8.275 8.275 342,733 -0.08(-0.94%)
Mar 20, 2019 8.354 8.360 8.327 8.354 251,374 +0.00(+0.00%)
Mar 19, 2019 8.406 8.426 8.347 8.354 253,950 -0.05(-0.55%)
Mar 18, 2019 8.393 8.406 8.393 8.400 98,578 +0.01(+0.08%)
Mar 15, 2019 8.426 8.426 8.380 8.393 137,389 -0.01(-0.08%)
Mar 14, 2019 8.433 8.459 8.380 8.400 204,345 -0.03(-0.39%)
Mar 13, 2019 8.433 8.466 8.408 8.433 146,697 +0.01(+0.08%)
Mar 12, 2019 8.420 8.426 8.407 8.426 70,720 +0.01(+0.16%)
Mar 11, 2019 8.381 8.413 8.368 8.413 115,685 +0.06(+0.70%)
Mar 08, 2019 8.361 8.400 8.309 8.354 228,081 -0.03(-0.39%)
Mar 07, 2019 8.433 8.439 8.368 8.387 237,142 -0.03(-0.39%)
Mar 06, 2019 8.413 8.439 8.394 8.420 75,889 +0.01(+0.08%)
Mar 05, 2019 8.433 8.439 8.387 8.413 219,342 +0.00(+0.00%)
Mar 04, 2019 8.439 8.466 8.381 8.413 214,961 -0.02(-0.23%)
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.