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 (%)
Jul 31, 2007 6.665 6.665 6.594 6.624 197,211 +0.04(+0.57%)
Jul 30, 2007 6.524 6.587 6.460 6.587 135,583 +0.03(+0.51%)
Jul 27, 2007 6.572 6.621 6.505 6.553 124,597 -0.03(-0.40%)
Jul 26, 2007 6.535 6.587 6.382 6.580 406,749 +0.00(+0.00%)
Jul 25, 2007 6.606 6.632 6.539 6.580 371,916 -0.05(-0.79%)
Jul 24, 2007 6.665 6.714 6.568 6.632 344,317 -0.07(-1.00%)
Jul 23, 2007 6.617 6.699 6.617 6.699 197,479 +0.08(+1.24%)
Jul 20, 2007 6.680 6.682 6.609 6.617 161,038 -0.06(-0.89%)
Jul 19, 2007 6.770 6.770 6.628 6.677 221,327 -0.06(-0.94%)
Jul 18, 2007 6.826 6.826 6.628 6.740 449,621 -0.04(-0.66%)
Jul 17, 2007 6.934 6.934 6.774 6.785 318,861 -0.12(-1.78%)
Jul 16, 2007 6.964 7.061 6.893 6.908 185,958 -0.02(-0.32%)
Jul 13, 2007 6.990 6.990 6.927 6.930 96,998 -0.02(-0.27%)
Jul 12, 2007 6.901 7.016 6.901 6.949 152,464 -0.08(-1.17%)
Jul 11, 2007 7.072 7.095 7.027 7.031 157,287 -0.04(-0.58%)
Jul 10, 2007 7.072 7.113 7.054 7.072 143,353 -0.03(-0.47%)
Jul 09, 2007 7.128 7.132 7.102 7.106 107,716 -0.01(-0.21%)
Jul 06, 2007 7.124 7.124 7.105 7.121 140,674 -0.00(-0.05%)
Jul 05, 2007 7.087 7.128 7.087 7.124 112,003 +0.03(+0.47%)
Jul 03, 2007 7.080 7.098 7.068 7.091 131,831 +0.03(+0.48%)
Jul 02, 2007 7.042 7.091 7.042 7.057 177,651 -0.00(-0.05%)
Jun 29, 2007 7.072 7.143 7.061 7.061 133,975 -0.01(-0.21%)
Jun 28, 2007 7.057 7.102 7.039 7.076 144,961 +0.06(+0.80%)
Jun 27, 2007 7.020 7.042 6.912 7.020 311,627 +0.03(+0.43%)
Jun 26, 2007 7.180 7.184 6.927 6.990 571,271 -0.19(-2.60%)
Jun 25, 2007 7.184 7.236 7.169 7.177 133,975 -0.04(-0.52%)
Jun 22, 2007 7.240 7.240 7.195 7.214 214,896 -0.03(-0.36%)
Jun 21, 2007 7.263 7.263 7.225 7.240 98,873 +0.00(+0.00%)
Jun 20, 2007 7.274 7.300 7.236 7.240 212,485 -0.01(-0.10%)
Jun 19, 2007 7.233 7.251 7.207 7.248 274,649 +0.04(+0.57%)
Jun 18, 2007 7.177 7.207 7.169 7.207 238,208 +0.01(+0.16%)
Jun 15, 2007 7.158 7.195 7.158 7.195 110,395 +0.03(+0.42%)
Jun 14, 2007 7.139 7.165 7.132 7.165 138,798 +0.03(+0.47%)
Jun 13, 2007 7.087 7.151 7.087 7.132 159,966 -0.03(-0.36%)
Jun 12, 2007 7.195 7.199 7.132 7.158 214,092 -0.02(-0.26%)
Jun 11, 2007 7.147 7.177 7.132 7.177 106,376 +0.04(+0.63%)
Jun 08, 2007 7.177 7.177 7.095 7.132 206,322 -0.03(-0.47%)
Jun 07, 2007 7.188 7.189 7.121 7.165 337,350 -0.01(-0.16%)
Jun 06, 2007 7.180 7.192 7.147 7.177 187,833 -0.01(-0.21%)
Jun 05, 2007 7.165 7.192 7.165 7.192 175,240 +0.04(+0.52%)
Jun 04, 2007 7.165 7.180 7.154 7.154 244,103 -0.02(-0.26%)
Jun 01, 2007 7.173 7.192 7.162 7.173 276,257 -0.01(-0.10%)
May 31, 2007 7.169 7.192 7.165 7.180 221,863 +0.01(+0.10%)
May 30, 2007 7.180 7.180 7.158 7.173 150,320 -0.01(-0.10%)
May 29, 2007 7.169 7.188 7.158 7.180 244,371 +0.01(+0.10%)
May 25, 2007 7.143 7.180 7.139 7.173 189,977 +0.01(+0.16%)
May 24, 2007 7.184 7.184 7.136 7.162 183,814 -0.00(-0.05%)
May 23, 2007 7.132 7.173 7.117 7.165 717,037 +0.03(+0.47%)
May 22, 2007 7.132 7.132 7.117 7.132 201,767 +0.00(+0.05%)
May 21, 2007 7.132 7.139 7.110 7.128 253,213 +0.00(+0.00%)
May 18, 2007 7.132 7.136 7.110 7.128 173,900 -0.00(-0.05%)
May 17, 2007 7.132 7.136 7.124 7.132 124,865 +0.00(+0.00%)
May 16, 2007 7.117 7.132 7.113 7.132 189,441 +0.01(+0.21%)
May 15, 2007 7.124 7.132 7.110 7.117 211,145 -0.00(-0.05%)
May 14, 2007 7.117 7.136 7.110 7.121 168,541 +0.00(+0.05%)
May 11, 2007 7.113 7.143 7.098 7.117 278,401 -0.03(-0.42%)
May 10, 2007 7.158 7.158 7.128 7.147 293,674 -0.00(-0.05%)
May 09, 2007 7.132 7.162 7.132 7.151 158,894 +0.01(+0.16%)
May 08, 2007 7.139 7.151 7.128 7.139 169,613 +0.00(+0.00%)
May 07, 2007 7.139 7.143 7.124 7.139 217,308 -0.00(-0.05%)
May 04, 2007 7.124 7.143 7.122 7.143 169,880 +0.01(+0.21%)
May 03, 2007 7.128 7.132 7.117 7.128 227,222 +0.00(+0.05%)
May 02, 2007 7.124 7.132 7.117 7.124 285,635 +0.00(+0.00%)
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.