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, 2018 8.818 8.824 8.793 8.812 247,555 +0.01(+0.14%)
May 30, 2018 8.780 8.805 8.763 8.799 165,982 +0.04(+0.43%)
May 29, 2018 8.743 8.774 8.721 8.762 328,801 -0.01(-0.14%)
May 25, 2018 8.774 8.774 8.774 0 -0.04(-0.42%)
May 24, 2018 8.793 8.818 8.791 8.812 160,314 +0.02(+0.21%)
May 23, 2018 8.805 8.849 8.793 8.793 244,488 -0.02(-0.28%)
May 22, 2018 8.818 8.830 8.812 8.818 281,631 -0.01(-0.14%)
May 21, 2018 8.818 8.830 8.787 8.830 718,429 +0.01(+0.14%)
May 18, 2018 8.774 8.830 8.693 8.818 1,740,079 -0.07(-0.84%)
May 17, 2018 8.961 8.973 8.880 8.892 240,313 -0.06(-0.69%)
May 16, 2018 8.973 8.973 8.955 8.955 158,234 -0.02(-0.28%)
May 15, 2018 8.973 8.980 8.942 8.980 130,765 +0.00(+0.00%)
May 14, 2018 8.955 8.986 8.948 8.980 186,980 +0.06(+0.70%)
May 11, 2018 8.923 8.935 8.911 8.917 280,166 -0.01(-0.07%)
May 10, 2018 8.948 8.954 8.917 8.923 261,089 -0.03(-0.35%)
May 09, 2018 8.954 8.966 8.948 8.954 175,923 +0.01(+0.07%)
May 08, 2018 8.966 8.979 8.941 8.948 243,058 -0.02(-0.28%)
May 07, 2018 8.979 8.997 8.966 8.972 259,135 -0.01(-0.07%)
May 04, 2018 9.003 9.003 8.973 8.979 254,075 -0.02(-0.28%)
May 03, 2018 9.022 9.034 8.997 9.003 202,034 -0.02(-0.27%)
May 02, 2018 8.985 9.028 8.985 9.028 317,211 +0.03(+0.34%)
May 01, 2018 8.991 9.010 8.979 8.997 387,161 -0.02(-0.21%)
Apr 30, 2018 9.022 9.022 8.972 9.016 177,013 +0.01(+0.14%)
Apr 27, 2018 8.997 9.022 8.994 9.003 202,614 -0.01(-0.07%)
Apr 26, 2018 9.003 9.016 8.991 9.010 360,964 +0.00(+0.00%)
Apr 25, 2018 8.979 9.010 8.966 9.010 151,602 +0.03(+0.35%)
Apr 24, 2018 8.991 8.991 8.963 8.979 251,183 -0.01(-0.14%)
Apr 23, 2018 8.960 8.991 8.960 8.991 155,522 +0.03(+0.35%)
Apr 20, 2018 8.966 8.985 8.935 8.960 135,036 -0.01(-0.14%)
Apr 19, 2018 8.997 8.997 8.966 8.972 105,127 -0.04(-0.41%)
Apr 18, 2018 8.985 9.010 8.985 9.010 211,795 +0.01(+0.14%)
Apr 17, 2018 8.979 8.997 8.954 8.997 257,760 +0.04(+0.48%)
Apr 16, 2018 8.966 8.966 8.954 8.954 104,662 -0.02(-0.21%)
Apr 13, 2018 8.960 8.972 8.941 8.972 103,601 +0.01(+0.08%)
Apr 12, 2018 8.966 8.972 8.947 8.966 165,748 +0.01(+0.07%)
Apr 11, 2018 8.941 8.977 8.941 8.959 230,531 +0.01(+0.14%)
Apr 10, 2018 8.978 8.978 8.935 8.947 347,106 -0.01(-0.14%)
Apr 09, 2018 8.947 8.984 8.947 8.959 191,427 +0.02(+0.21%)
Apr 06, 2018 8.966 8.984 8.941 8.941 307,120 -0.02(-0.28%)
Apr 05, 2018 8.953 8.972 8.935 8.966 185,054 +0.04(+0.41%)
Apr 04, 2018 8.929 8.959 8.922 8.929 142,869 -0.01(-0.14%)
Apr 03, 2018 8.966 8.984 8.941 8.941 236,357 -0.02(-0.28%)
Apr 02, 2018 8.978 8.997 8.943 8.966 323,952 +0.00(+0.00%)
Mar 29, 2018 8.966 8.966 8.966 0 -0.01(-0.07%)
Mar 28, 2018 8.978 9.018 8.941 8.972 424,676 -0.02(-0.27%)
Mar 27, 2018 8.935 8.997 8.935 8.997 379,878 +0.06(+0.62%)
Mar 26, 2018 8.922 8.941 8.904 8.941 331,326 +0.04(+0.49%)
Mar 23, 2018 8.910 8.916 8.898 8.898 183,280 -0.01(-0.14%)
Mar 22, 2018 8.898 8.953 8.898 8.910 346,753 -0.01(-0.14%)
Mar 21, 2018 8.972 8.972 8.904 8.922 253,450 -0.04(-0.41%)
Mar 20, 2018 8.978 8.990 8.947 8.959 277,168 -0.02(-0.27%)
Mar 19, 2018 8.978 8.990 8.953 8.984 230,283 -0.01(-0.07%)
Mar 16, 2018 9.003 9.009 8.966 8.990 261,400 +0.00(+0.00%)
Mar 15, 2018 8.997 9.009 8.978 8.990 391,362 -0.01(-0.14%)
Mar 14, 2018 8.972 9.009 8.953 9.003 490,744 +0.05(+0.56%)
Mar 13, 2018 8.971 8.983 8.953 8.953 309,909 -0.02(-0.27%)
Mar 12, 2018 8.971 8.990 8.952 8.977 417,372 +0.00(+0.00%)
Mar 09, 2018 8.971 8.983 8.953 8.977 344,088 +0.01(+0.07%)
Mar 08, 2018 8.953 8.971 8.934 8.971 428,128 +0.04(+0.41%)
Mar 07, 2018 8.947 8.916 8.934 366,153 +0.01(+0.07%)
Mar 06, 2018 8.959 8.990 8.928 8.928 403,286 -0.03(-0.34%)
Mar 05, 2018 8.940 8.965 8.919 8.959 531,293 +0.02(+0.21%)
Mar 02, 2018 8.891 8.953 8.885 8.940 1,206,758 +0.04(+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.