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, 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%)
May 01, 2007 7.136 7.143 7.121 7.124 410,768 -0.01(-0.16%)
Apr 30, 2007 7.121 7.139 7.121 7.136 105,304 +0.01(+0.10%)
Apr 27, 2007 7.143 7.143 7.128 7.128 88,959 -0.01(-0.21%)
Apr 26, 2007 7.143 7.147 7.124 7.143 116,826 +0.01(+0.10%)
Apr 25, 2007 7.132 7.139 7.117 7.136 102,089 +0.00(+0.05%)
Apr 24, 2007 7.117 7.132 7.110 7.132 103,965 +0.02(+0.26%)
Apr 23, 2007 7.110 7.128 7.106 7.113 98,338 +0.01(+0.10%)
Apr 20, 2007 7.117 7.132 7.106 7.106 164,521 -0.01(-0.10%)
Apr 19, 2007 7.098 7.117 7.095 7.113 109,324 +0.01(+0.16%)
Apr 18, 2007 7.095 7.113 7.095 7.102 69,399 +0.01(+0.16%)
Apr 17, 2007 7.113 7.124 7.087 7.091 166,129 -0.03(-0.42%)
Apr 16, 2007 7.128 7.143 7.113 7.121 96,194 +0.01(+0.16%)
Apr 13, 2007 7.091 7.121 7.083 7.110 95,658 +0.02(+0.26%)
Apr 12, 2007 7.091 7.124 7.083 7.091 127,276 -0.03(-0.37%)
Apr 11, 2007 7.110 7.136 7.091 7.117 176,847 -0.01(-0.16%)
Apr 10, 2007 7.102 7.136 7.102 7.128 204,178 +0.02(+0.26%)
Apr 09, 2007 7.098 7.117 7.095 7.110 163,450 +0.02(+0.26%)
Apr 05, 2007 7.080 7.128 7.076 7.091 189,173 +0.00(+0.00%)
Apr 04, 2007 7.057 7.095 7.054 7.091 135,315 +0.03(+0.48%)
Apr 03, 2007 7.027 7.072 7.020 7.057 200,963 +0.05(+0.67%)
Apr 02, 2007 6.998 7.050 6.990 7.010 161,306 +0.02(+0.34%)
Mar 30, 2007 6.979 7.001 6.971 6.986 118,970 +0.01(+0.11%)
Mar 29, 2007 6.960 6.990 6.942 6.979 142,817 +0.03(+0.48%)
Mar 28, 2007 6.960 6.960 6.927 6.945 133,975 -0.00(-0.05%)
Mar 27, 2007 6.942 6.964 6.927 6.949 168,809 +0.01(+0.11%)
Mar 26, 2007 6.930 6.971 6.923 6.942 178,455 +0.01(+0.11%)
Mar 23, 2007 6.923 7.012 6.915 6.934 260,716 +0.01(+0.11%)
Mar 22, 2007 6.919 6.953 6.919 6.927 509,910 +0.01(+0.11%)
Mar 21, 2007 6.945 6.968 6.908 6.919 262,324 -0.04(-0.59%)
Mar 20, 2007 6.956 6.983 6.949 6.960 157,019 -0.00(-0.05%)
Mar 19, 2007 6.953 6.971 6.927 6.964 155,143 -0.01(-0.16%)
Mar 16, 2007 6.942 6.986 6.942 6.975 112,003 +0.02(+0.32%)
Mar 15, 2007 6.923 6.971 6.904 6.953 112,539 +0.02(+0.27%)
Mar 14, 2007 6.945 6.990 6.930 6.934 307,071 -0.03(-0.43%)
Mar 13, 2007 7.024 7.012 6.964 6.964 104,768 -0.06(-0.85%)
Mar 12, 2007 7.009 7.035 6.998 7.024 169,613 +0.01(+0.11%)
Mar 09, 2007 7.031 7.046 7.005 7.016 193,460 +0.00(+0.00%)
Mar 08, 2007 7.005 7.068 6.990 7.016 180,599 +0.03(+0.37%)
Mar 07, 2007 6.986 7.024 6.945 6.990 260,180 -0.01(-0.16%)
Mar 06, 2007 7.031 7.057 6.998 7.001 155,679 -0.02(-0.27%)
Mar 05, 2007 6.998 7.057 6.990 7.020 419,879 -0.00(-0.05%)
Mar 02, 2007 6.979 7.039 6.960 7.024 238,208 +0.02(+0.27%)
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.