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 (%)
Jul 31, 2009 4.403 4.459 4.377 4.384 140,258 -0.06(-1.26%)
Jul 30, 2009 4.384 4.448 4.358 4.440 193,745 +0.04(+0.85%)
Jul 29, 2009 4.399 4.451 4.366 4.403 144,691 -0.03(-0.59%)
Jul 28, 2009 4.201 4.455 4.201 4.429 281,437 +0.04(+0.94%)
Jul 27, 2009 4.351 4.436 4.347 4.388 232,828 +0.03(+0.68%)
Jul 24, 2009 4.339 4.358 4.302 4.358 2,395 +0.02(+0.43%)
Jul 23, 2009 4.283 4.351 4.254 4.339 112,833 +0.09(+2.20%)
Jul 22, 2009 4.179 4.246 4.142 4.246 111,785 +0.06(+1.52%)
Jul 21, 2009 4.134 4.183 4.130 4.183 138,441 +0.06(+1.36%)
Jul 20, 2009 4.142 4.172 4.104 4.127 132,221 -0.01(-0.36%)
Jul 17, 2009 4.183 4.183 4.112 4.142 84,794 -0.01(-0.18%)
Jul 16, 2009 4.119 4.164 4.108 4.149 175,692 +0.04(+0.91%)
Jul 15, 2009 4.078 4.123 4.078 4.112 110,662 +0.04(+0.92%)
Jul 14, 2009 4.108 4.108 4.071 4.075 104,822 -0.04(-0.91%)
Jul 13, 2009 4.104 4.127 4.086 4.112 156,939 +0.00(+0.00%)
Jul 10, 2009 4.089 4.112 4.060 4.112 109,028 +0.04(+0.88%)
Jul 09, 2009 4.093 4.101 4.056 4.076 127,182 +0.02(+0.59%)
Jul 08, 2009 4.101 4.108 4.048 4.052 140,618 -0.06(-1.45%)
Jul 07, 2009 4.097 4.149 4.076 4.112 82,586 +0.01(+0.18%)
Jul 06, 2009 4.052 4.119 4.052 4.104 124,451 +0.00(+0.00%)
Jul 02, 2009 4.052 4.194 4.052 4.104 135,370 -0.01(-0.36%)
Jul 01, 2009 4.071 4.145 4.071 4.119 169,045 +0.04(+1.10%)
Jun 30, 2009 4.075 4.093 4.052 4.075 194,608 -0.03(-0.73%)
Jun 29, 2009 4.112 4.130 4.097 4.104 117,395 -0.01(-0.27%)
Jun 26, 2009 4.123 4.172 4.104 4.116 198,794 -0.04(-1.08%)
Jun 25, 2009 4.108 4.160 4.108 4.160 128,024 +0.05(+1.27%)
Jun 24, 2009 4.011 4.108 4.011 4.108 140,462 +0.10(+2.42%)
Jun 23, 2009 4.052 4.067 3.981 4.011 228,256 -0.04(-1.01%)
Jun 22, 2009 4.164 4.171 4.048 4.052 156,958 -0.13(-3.21%)
Jun 19, 2009 4.231 4.231 4.149 4.186 120,742 +0.00(+0.09%)
Jun 18, 2009 4.179 4.186 4.153 4.183 144,849 +0.04(+0.90%)
Jun 17, 2009 4.093 4.145 4.093 4.145 130,240 +0.05(+1.28%)
Jun 16, 2009 4.071 4.149 4.071 4.093 165,073 +0.01(+0.18%)
Jun 15, 2009 4.153 4.172 4.041 4.086 159,646 -0.06(-1.53%)
Jun 12, 2009 4.179 4.231 4.149 4.149 170,573 -0.03(-0.71%)
Jun 11, 2009 4.194 4.242 4.160 4.179 215,995 -0.03(-0.62%)
Jun 10, 2009 4.172 4.205 4.164 4.205 194,752 +0.04(+0.99%)
Jun 09, 2009 4.130 4.179 4.104 4.164 220,395 +0.03(+0.72%)
Jun 08, 2009 4.198 4.213 4.134 4.134 185,737 -0.11(-2.64%)
Jun 05, 2009 4.239 4.283 4.239 4.246 161,401 +0.01(+0.26%)
Jun 04, 2009 4.186 4.254 4.186 4.235 271,542 +0.03(+0.80%)
Jun 03, 2009 4.145 4.254 4.145 4.201 252,253 +0.01(+0.18%)
Jun 02, 2009 4.153 4.201 4.149 4.194 139,165 +0.01(+0.27%)
Jun 01, 2009 4.123 4.201 4.123 4.183 160,214 +0.06(+1.45%)
May 29, 2009 4.075 4.123 4.075 4.123 116,727 +0.04(+0.91%)
May 28, 2009 4.060 4.089 4.045 4.086 217,755 +0.04(+1.11%)
May 27, 2009 4.037 4.067 4.033 4.041 140,288 +0.00(+0.00%)
May 26, 2009 3.981 4.041 3.951 4.041 199,523 +0.06(+1.59%)
May 22, 2009 3.877 3.978 3.873 3.978 179,205 +0.10(+2.60%)
May 21, 2009 3.858 3.880 3.843 3.877 136,000 -0.00(-0.10%)
May 20, 2009 3.862 3.933 3.862 3.880 167,113 +0.02(+0.58%)
May 19, 2009 3.791 3.858 3.776 3.858 120,319 +0.07(+1.77%)
May 18, 2009 3.750 3.791 3.735 3.791 112,694 +0.07(+1.91%)
May 15, 2009 3.705 3.750 3.701 3.720 225,632 +0.01(+0.40%)
May 14, 2009 3.601 3.757 3.597 3.705 450,959 -0.04(-1.00%)
May 13, 2009 3.776 3.782 3.740 3.742 144,214 -0.11(-2.81%)
May 12, 2009 3.899 3.907 3.851 3.851 220,023 -0.05(-1.24%)
May 11, 2009 3.918 3.933 3.892 3.899 147,347 -0.03(-0.85%)
May 08, 2009 3.899 3.963 3.899 3.933 131,194 +0.02(+0.48%)
May 07, 2009 3.892 3.932 3.892 3.914 186,717 +0.03(+0.65%)
May 06, 2009 3.847 3.907 3.843 3.889 236,240 +0.05(+1.19%)
May 05, 2009 3.854 3.880 3.839 3.843 223,509 -0.07(-1.72%)
May 04, 2009 3.862 3.910 3.855 3.910 205,167 +0.05(+1.26%)
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.