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 (%)
Sep 28, 2007 6.363 6.408 6.363 6.371 192,268 -0.01(-0.12%)
Sep 27, 2007 6.382 6.400 6.356 6.378 323,684 +0.01(+0.12%)
Sep 26, 2007 6.378 6.441 6.356 6.371 265,539 +0.01(+0.18%)
Sep 25, 2007 6.341 6.371 6.337 6.359 322,613 +0.01(+0.24%)
Sep 24, 2007 6.341 6.359 6.330 6.344 482,579 +0.01(+0.12%)
Sep 21, 2007 6.326 6.337 6.318 6.337 139,334 +0.01(+0.12%)
Sep 20, 2007 6.333 6.348 6.322 6.330 157,284 -0.03(-0.41%)
Sep 19, 2007 6.307 6.356 6.307 6.356 162,646 +0.05(+0.83%)
Sep 18, 2007 6.240 6.303 6.214 6.303 178,723 +0.08(+1.32%)
Sep 17, 2007 6.247 6.270 6.199 6.221 282,956 -0.03(-0.54%)
Sep 14, 2007 6.318 6.322 6.236 6.255 198,283 -0.08(-1.24%)
Sep 13, 2007 6.330 6.344 6.303 6.333 109,859 +0.03(+0.53%)
Sep 12, 2007 6.359 6.359 6.300 6.300 150,320 -0.08(-1.23%)
Sep 11, 2007 6.382 6.389 6.348 6.378 214,092 +0.00(+0.00%)
Sep 10, 2007 6.389 6.389 6.348 6.378 161,842 +0.01(+0.12%)
Sep 07, 2007 6.374 6.385 6.344 6.371 311,091 -0.03(-0.52%)
Sep 06, 2007 6.307 6.412 6.300 6.404 1,029,200 +0.12(+1.90%)
Sep 05, 2007 6.262 6.296 6.255 6.285 116,290 +0.01(+0.12%)
Sep 04, 2007 6.232 6.303 6.225 6.277 442,387 +0.04(+0.72%)
Aug 31, 2007 6.247 6.259 6.206 6.232 149,248 +0.03(+0.48%)
Aug 30, 2007 6.270 6.277 6.203 6.203 186,225 -0.07(-1.07%)
Aug 29, 2007 6.288 6.318 6.251 6.270 135,851 +0.02(+0.30%)
Aug 28, 2007 6.318 6.330 6.240 6.251 148,176 -0.06(-0.95%)
Aug 27, 2007 6.341 6.371 6.247 6.311 176,311 -0.01(-0.12%)
Aug 24, 2007 6.322 6.378 6.292 6.318 203,910 +0.00(+0.06%)
Aug 23, 2007 6.359 6.367 6.277 6.315 147,908 -0.00(-0.06%)
Aug 22, 2007 6.292 6.326 6.236 6.318 175,240 +0.04(+0.71%)
Aug 21, 2007 6.184 6.274 6.147 6.274 112,539 +0.06(+1.02%)
Aug 20, 2007 6.169 6.210 6.053 6.210 474,809 +0.03(+0.54%)
Aug 17, 2007 5.964 6.184 5.900 6.176 372,184 +0.34(+5.75%)
Aug 16, 2007 5.841 5.874 5.270 5.841 1,334,396 -0.11(-1.88%)
Aug 15, 2007 6.057 6.057 5.822 5.953 523,576 -0.20(-3.22%)
Aug 14, 2007 6.232 6.244 6.121 6.150 431,133 -0.09(-1.49%)
Aug 13, 2007 6.225 6.266 6.225 6.244 174,972 -0.05(-0.83%)
Aug 10, 2007 6.344 6.378 6.203 6.296 402,730 -0.09(-1.46%)
Aug 09, 2007 6.449 6.449 6.344 6.389 171,756 -0.08(-1.27%)
Aug 08, 2007 6.326 6.524 6.326 6.471 173,096 +0.13(+2.06%)
Aug 07, 2007 6.251 6.341 6.199 6.341 279,740 +0.07(+1.13%)
Aug 06, 2007 6.371 6.371 6.199 6.270 423,362 -0.11(-1.75%)
Aug 03, 2007 6.412 6.490 6.367 6.382 173,632 -0.11(-1.67%)
Aug 02, 2007 6.557 6.557 6.453 6.490 122,453 +0.01(+0.12%)
Aug 01, 2007 6.621 6.621 6.449 6.483 252,409 -0.14(-2.14%)
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%)
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.