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 )

13.18 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004 7.233 7.240 7.173 7.203 215,968 -0.07(-1.03%)
Jan 29, 2004 7.136 7.277 7.136 7.277 153,000 +0.11(+1.56%)
Jan 28, 2004 7.165 7.218 7.147 7.165 107,180 +0.03(+0.42%)
Jan 27, 2004 7.165 7.210 7.136 7.136 140,674 -0.03(-0.42%)
Jan 26, 2004 7.221 7.240 7.165 7.165 122,185 -0.07(-1.03%)
Jan 23, 2004 7.207 7.259 7.207 7.240 65,112 -0.00(-0.05%)
Jan 22, 2004 7.240 7.244 7.199 7.244 133,707 +0.03(+0.36%)
Jan 21, 2004 7.184 7.263 7.173 7.218 110,395 +0.03(+0.47%)
Jan 20, 2004 7.270 7.285 7.169 7.184 123,793 -0.07(-1.03%)
Jan 16, 2004 7.233 7.259 7.221 7.259 92,979 +0.03(+0.46%)
Jan 15, 2004 7.210 7.240 7.207 7.225 82,260 +0.00(+0.05%)
Jan 14, 2004 7.240 7.277 7.188 7.221 60,556 +0.02(+0.26%)
Jan 13, 2004 7.244 7.277 7.188 7.203 89,227 -0.06(-0.82%)
Jan 12, 2004 7.285 7.289 7.207 7.263 62,164 +0.06(+0.83%)
Jan 09, 2004 7.255 7.277 7.203 7.203 62,432 -0.07(-1.03%)
Jan 08, 2004 7.285 7.307 7.251 7.277 25,187 +0.02(+0.26%)
Jan 07, 2004 7.315 7.315 7.259 7.259 51,178 +0.01(+0.21%)
Jan 06, 2004 7.333 7.371 7.244 7.244 110,127 -0.09(-1.22%)
Jan 05, 2004 7.337 7.371 7.333 7.333 64,040 -0.01(-0.15%)
Jan 02, 2004 7.337 7.367 7.333 7.345 20,364 +0.01(+0.15%)
Dec 31, 2003 7.307 7.348 7.277 7.333 80,117 +0.00(+0.05%)
Dec 30, 2003 7.307 7.330 7.285 7.330 45,819 +0.03(+0.41%)
Dec 29, 2003 7.315 7.371 7.300 7.300 72,614 -0.03(-0.46%)
Dec 26, 2003 7.315 7.333 7.315 7.333 29,742 -0.02(-0.25%)
Dec 24, 2003 7.352 7.371 7.289 7.352 32,690 +0.04(+0.51%)
Dec 23, 2003 7.322 7.348 7.315 7.315 32,154 -0.03(-0.46%)
Dec 22, 2003 7.348 7.356 7.277 7.348 81,993 +0.00(+0.00%)
Dec 19, 2003 7.464 7.464 7.348 7.348 57,609 -0.12(-1.55%)
Dec 18, 2003 7.374 7.464 7.371 7.464 31,886 +0.06(+0.76%)
Dec 17, 2003 7.371 7.408 7.371 7.408 64,308 +0.04(+0.56%)
Dec 16, 2003 7.389 7.389 7.341 7.367 44,747 -0.04(-0.60%)
Dec 15, 2003 7.445 7.445 7.412 7.412 43,943 -0.03(-0.45%)
Dec 12, 2003 7.464 7.483 7.445 7.445 44,479 -0.03(-0.40%)
Dec 11, 2003 7.475 7.494 7.464 7.475 25,723 -0.00(-0.05%)
Dec 10, 2003 7.468 7.494 7.464 7.479 56,269 +0.01(+0.20%)
Dec 09, 2003 7.464 7.468 7.464 7.464 43,408 +0.00(+0.00%)
Dec 08, 2003 7.464 7.464 7.464 7.464 66,451 -0.00(-0.05%)
Dec 05, 2003 7.464 7.464 7.464 7.468 46,891 +0.00(+0.00%)
Dec 04, 2003 7.464 7.468 7.464 7.468 315,646 -0.01(-0.15%)
Dec 03, 2003 7.479 7.479 7.479 7.479 54,662 +0.00(+0.00%)
Dec 02, 2003 7.464 7.479 7.464 7.479 113,075 +0.01(+0.15%)
Dec 01, 2003 7.464 7.483 7.464 7.468 110,127 +0.00(+0.05%)
Nov 28, 2003 7.475 7.475 7.464 7.464 41,800 -0.04(-0.50%)
Nov 26, 2003 7.501 7.501 7.501 7.501 20,900 +0.02(+0.30%)
Nov 25, 2003 7.468 7.479 7.468 7.479 61,360 +0.01(+0.20%)
Nov 24, 2003 7.464 7.475 7.464 7.464 59,753 -0.06(-0.74%)
Nov 21, 2003 7.501 7.501 7.501 7.520 42,336 +0.04(+0.50%)
Nov 20, 2003 7.501 7.501 7.464 7.483 25,723 -0.02(-0.25%)
Nov 19, 2003 7.483 7.501 7.464 7.501 42,068 +0.04(+0.50%)
Nov 18, 2003 7.464 7.479 7.464 7.464 27,866 -0.02(-0.25%)
Nov 17, 2003 7.483 7.483 7.483 7.483 32,957 +0.02(+0.25%)
Nov 14, 2003 7.464 7.464 7.464 7.464 17,416 +0.00(+0.00%)
Nov 13, 2003 7.468 7.501 7.464 7.464 72,078 +0.00(+0.00%)
Nov 12, 2003 7.464 7.464 7.464 7.464 20,900 +0.00(+0.00%)
Nov 11, 2003 7.464 7.468 7.464 7.464 45,819 +0.00(+0.00%)
Nov 10, 2003 7.464 7.464 7.464 7.464 28,938 +0.00(+0.00%)
Nov 07, 2003 7.464 7.464 7.464 7.464 25,723 -0.00(-0.05%)
Nov 06, 2003 7.464 7.468 7.464 7.468 25,455 +0.00(+0.05%)
Nov 05, 2003 7.464 7.468 7.464 7.464 26,259 +0.00(+0.00%)
Nov 04, 2003 7.464 7.464 7.464 7.464 19,560 +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.