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 28, 2004 7.313 7.321 7.220 7.321 154,908 +0.01(+0.10%)
May 27, 2004 7.250 7.328 7.239 7.313 325,628 +0.08(+1.14%)
May 26, 2004 7.231 7.239 7.108 7.231 187,873 +0.10(+1.36%)
May 25, 2004 7.097 7.231 7.097 7.134 170,988 +0.01(+0.16%)
May 24, 2004 7.186 7.216 7.067 7.123 201,273 -0.07(-0.93%)
May 21, 2004 7.283 7.291 7.183 7.190 107,738 -0.02(-0.26%)
May 20, 2004 7.287 7.295 7.201 7.209 169,648 -0.04(-0.57%)
May 19, 2004 7.254 7.287 7.171 7.250 153,836 +0.03(+0.36%)
May 18, 2004 7.295 7.295 7.183 7.224 152,228 -0.07(-0.97%)
May 17, 2004 7.332 7.339 7.209 7.295 128,107 -0.02(-0.26%)
May 14, 2004 7.351 7.384 7.276 7.313 102,110 -0.04(-0.51%)
May 13, 2004 7.257 7.388 7.242 7.351 175,008 +0.15(+2.13%)
May 12, 2004 7.201 7.276 7.183 7.198 184,656 -0.04(-0.57%)
May 11, 2004 7.295 7.313 7.205 7.239 179,028 -0.01(-0.10%)
May 10, 2004 7.317 7.317 7.201 7.246 157,588 -0.09(-1.17%)
May 07, 2004 7.328 7.347 7.306 7.332 113,099 +0.00(+0.05%)
May 06, 2004 7.328 7.347 7.291 7.328 142,311 +0.02(+0.31%)
May 05, 2004 7.321 7.365 7.287 7.306 207,705 -0.01(-0.20%)
May 04, 2004 7.295 7.328 7.268 7.321 135,879 +0.03(+0.36%)
May 03, 2004 7.328 7.332 7.287 7.295 117,119 -0.03(-0.46%)
Apr 30, 2004 7.317 7.332 7.283 7.328 133,199 +0.05(+0.67%)
Apr 29, 2004 7.239 7.324 7.239 7.280 118,459 +0.03(+0.46%)
Apr 28, 2004 7.265 7.339 7.209 7.246 114,707 +0.01(+0.21%)
Apr 27, 2004 7.306 7.339 7.201 7.231 165,628 -0.07(-1.02%)
Apr 26, 2004 7.358 7.384 7.276 7.306 206,365 -0.05(-0.71%)
Apr 23, 2004 7.332 7.384 7.295 7.358 167,236 +0.07(+0.97%)
Apr 22, 2004 7.321 7.369 7.268 7.287 212,261 +0.01(+0.15%)
Apr 21, 2004 7.276 7.321 7.231 7.276 229,414 -0.02(-0.26%)
Apr 20, 2004 7.306 7.339 7.235 7.295 282,747 +0.02(+0.26%)
Apr 19, 2004 7.302 7.313 7.250 7.276 111,222 -0.01(-0.10%)
Apr 16, 2004 7.239 7.283 7.179 7.283 210,117 +0.10(+1.40%)
Apr 15, 2004 7.302 7.302 7.183 7.183 295,611 -0.05(-0.72%)
Apr 14, 2004 7.261 7.302 7.235 7.235 162,412 -0.03(-0.36%)
Apr 13, 2004 7.283 7.302 7.242 7.261 203,417 -0.01(-0.21%)
Apr 12, 2004 7.291 7.302 7.257 7.276 151,960 -0.01(-0.10%)
Apr 08, 2004 7.254 7.302 7.254 7.283 128,375 +0.03(+0.41%)
Apr 07, 2004 7.302 7.332 7.246 7.254 139,095 -0.03(-0.46%)
Apr 06, 2004 7.272 7.295 7.235 7.287 95,410 +0.01(+0.10%)
Apr 05, 2004 7.239 7.280 7.231 7.280 154,640 -0.03(-0.46%)
Apr 02, 2004 7.287 7.328 7.239 7.313 97,018 +0.03(+0.41%)
Apr 01, 2004 7.283 7.295 7.216 7.283 132,931 +0.01(+0.10%)
Mar 31, 2004 7.283 7.287 7.231 7.276 168,040 +0.03(+0.41%)
Mar 30, 2004 7.239 7.276 7.212 7.246 126,231 +0.00(+0.00%)
Mar 29, 2004 7.268 7.272 7.212 7.246 82,278 +0.03(+0.47%)
Mar 26, 2004 7.246 7.261 7.186 7.212 119,531 -0.00(-0.05%)
Mar 25, 2004 7.239 7.246 7.183 7.216 173,132 -0.01(-0.15%)
Mar 24, 2004 7.268 7.268 7.186 7.227 175,812 +0.04(+0.62%)
Mar 23, 2004 7.257 7.261 7.175 7.183 184,924 -0.04(-0.52%)
Mar 22, 2004 7.235 7.265 7.190 7.220 206,633 +0.00(+0.00%)
Mar 19, 2004 7.198 7.265 7.198 7.220 138,559 -0.02(-0.26%)
Mar 18, 2004 7.291 7.313 7.205 7.239 120,871 -0.02(-0.26%)
Mar 17, 2004 7.190 7.313 7.186 7.257 168,576 +0.01(+0.21%)
Mar 16, 2004 7.186 7.291 7.186 7.242 132,663 +0.05(+0.73%)
Mar 15, 2004 7.313 7.313 7.183 7.190 133,735 -0.11(-1.48%)
Mar 12, 2004 7.339 7.343 7.239 7.298 239,062 -0.09(-1.21%)
Mar 11, 2004 7.418 7.418 7.302 7.388 214,137 -0.02(-0.25%)
Mar 10, 2004 7.433 7.433 7.388 7.407 193,769 -0.03(-0.40%)
Mar 09, 2004 7.410 7.455 7.347 7.436 275,511 +0.07(+1.01%)
Mar 08, 2004 7.309 7.380 7.302 7.362 235,578 +0.06(+0.87%)
Mar 05, 2004 7.265 7.339 7.254 7.298 294,807 +0.05(+0.67%)
Mar 04, 2004 7.201 7.265 7.201 7.250 221,641 +0.07(+0.94%)
Mar 03, 2004 7.171 7.183 7.149 7.183 146,331 +0.02(+0.31%)
Mar 02, 2004 7.127 7.164 7.119 7.160 176,080 +0.03(+0.47%)
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.