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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2016 7.467 7.467 7.433 7.456 201,968 +0.02(+0.22%)
May 27, 2016 7.445 7.439 7.439 7.439 76,751 +0.00(+0.00%)
May 26, 2016 7.433 7.439 7.417 7.439 86,691 +0.03(+0.38%)
May 25, 2016 7.406 7.417 7.389 7.411 191,040 +0.03(+0.45%)
May 24, 2016 7.383 7.400 7.367 7.378 114,396 +0.00(+0.00%)
May 23, 2016 7.378 7.383 7.344 7.378 145,588 +0.02(+0.23%)
May 20, 2016 7.327 7.361 7.316 7.361 158,050 +0.06(+0.84%)
May 19, 2016 7.327 7.327 7.294 7.300 156,992 -0.05(-0.68%)
May 18, 2016 7.350 7.350 7.300 7.350 141,858 +0.02(+0.23%)
May 17, 2016 7.355 7.363 7.333 7.333 245,707 -0.03(-0.38%)
May 16, 2016 7.344 7.380 7.344 7.361 164,638 +0.02(+0.23%)
May 13, 2016 7.350 7.378 7.333 7.344 153,744 -0.01(-0.08%)
May 12, 2016 7.367 7.378 7.350 7.350 120,165 +0.00(+0.01%)
May 11, 2016 7.338 7.355 7.321 7.349 123,757 +0.01(+0.15%)
May 10, 2016 7.344 7.360 7.333 7.338 280,471 -0.01(-0.08%)
May 09, 2016 7.344 7.366 7.327 7.344 134,129 -0.01(-0.15%)
May 06, 2016 7.360 7.377 7.333 7.355 138,072 -0.01(-0.08%)
May 05, 2016 7.377 7.377 7.349 7.360 84,563 +0.00(+0.00%)
May 04, 2016 7.316 7.360 7.316 7.360 199,085 +0.00(+0.00%)
May 03, 2016 7.321 7.360 7.288 7.360 360,721 +0.03(+0.45%)
May 02, 2016 7.360 7.377 7.321 7.327 314,542 -0.02(-0.30%)
Apr 29, 2016 7.355 7.377 7.344 7.349 220,607 +0.00(+0.00%)
Apr 28, 2016 7.344 7.377 7.344 7.349 186,444 +0.01(+0.08%)
Apr 27, 2016 7.349 7.388 7.344 7.344 148,365 -0.02(-0.30%)
Apr 26, 2016 7.316 7.371 7.316 7.366 185,849 +0.05(+0.68%)
Apr 25, 2016 7.283 7.316 7.272 7.316 349,459 +0.03(+0.38%)
Apr 22, 2016 7.277 7.299 7.272 7.288 189,662 +0.01(+0.15%)
Apr 21, 2016 7.272 7.299 7.261 7.277 374,351 -0.01(-0.08%)
Apr 20, 2016 7.277 7.283 7.233 7.283 399,454 +0.01(+0.08%)
Apr 19, 2016 7.266 7.288 7.255 7.277 174,583 +0.01(+0.15%)
Apr 18, 2016 7.155 7.266 7.154 7.266 314,143 +0.11(+1.47%)
Apr 15, 2016 7.166 7.177 7.127 7.160 149,145 -0.01(-0.08%)
Apr 14, 2016 7.183 7.194 7.160 7.166 214,480 -0.01(-0.08%)
Apr 13, 2016 7.210 7.210 7.155 7.172 251,145 -0.03(-0.38%)
Apr 12, 2016 7.182 7.199 7.166 7.199 164,466 +0.02(+0.31%)
Apr 11, 2016 7.177 7.182 7.160 7.177 131,833 +0.02(+0.23%)
Apr 08, 2016 7.188 7.191 7.155 7.160 150,527 +0.00(+0.00%)
Apr 07, 2016 7.160 7.193 7.160 7.160 155,673 -0.03(-0.46%)
Apr 06, 2016 7.116 7.193 7.116 7.193 82,041 +0.07(+0.93%)
Apr 05, 2016 7.127 7.146 7.116 7.127 162,764 -0.02(-0.23%)
Apr 04, 2016 7.215 7.221 7.138 7.144 167,175 -0.05(-0.69%)
Apr 01, 2016 7.204 7.210 7.182 7.193 117,036 -0.03(-0.38%)
Mar 31, 2016 7.149 7.237 7.139 7.221 377,862 +0.07(+1.00%)
Mar 30, 2016 7.171 7.171 7.121 7.149 294,438 +0.01(+0.15%)
Mar 29, 2016 7.132 7.155 7.094 7.138 221,936 +0.00(+0.00%)
Mar 28, 2016 7.094 7.166 7.094 7.138 348,113 +0.03(+0.39%)
Mar 24, 2016 7.138 7.110 7.110 7.110 217,384 -0.03(-0.46%)
Mar 23, 2016 7.221 7.252 7.144 7.144 214,629 -0.07(-0.92%)
Mar 22, 2016 7.188 7.232 7.188 7.210 181,221 +0.01(+0.08%)
Mar 21, 2016 7.210 7.215 7.188 7.204 126,222 +0.00(+0.00%)
Mar 18, 2016 7.166 7.210 7.155 7.204 275,256 +0.06(+0.85%)
Mar 17, 2016 7.127 7.152 7.127 7.144 271,417 +0.02(+0.23%)
Mar 16, 2016 7.116 7.155 7.101 7.127 553,585 +0.03(+0.39%)
Mar 15, 2016 7.066 7.138 7.066 7.099 505,942 +0.03(+0.39%)
Mar 14, 2016 7.044 7.116 7.022 7.072 771,909 +0.03(+0.39%)
Mar 11, 2016 6.989 7.044 6.950 7.044 675,814 +0.07(+1.04%)
Mar 10, 2016 7.021 7.021 6.966 6.972 170,526 +0.01(+0.08%)
Mar 09, 2016 6.977 7.021 6.966 6.966 161,896 +0.02(+0.24%)
Mar 08, 2016 6.977 6.999 6.950 6.950 171,375 -0.04(-0.55%)
Mar 07, 2016 6.884 6.988 6.884 6.988 302,482 +0.10(+1.44%)
Mar 04, 2016 6.900 6.972 6.884 6.889 402,051 +0.02(+0.24%)
Mar 03, 2016 6.796 6.922 6.796 6.873 292,666 +0.07(+1.05%)
Mar 02, 2016 6.779 6.823 6.779 6.801 272,858 +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.