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 )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2014 7.072 7.125 7.062 7.121 129,729 +0.03(+0.41%)
Jan 30, 2014 7.091 7.106 7.077 7.091 283,800 -0.01(-0.21%)
Jan 29, 2014 7.121 7.140 7.082 7.106 283,911 -0.01(-0.20%)
Jan 28, 2014 7.116 7.159 7.096 7.121 381,899 +0.02(+0.27%)
Jan 27, 2014 7.135 7.135 7.082 7.101 205,624 -0.04(-0.54%)
Jan 24, 2014 7.116 7.140 7.101 7.140 244,824 -0.00(-0.07%)
Jan 23, 2014 7.130 7.155 7.121 7.145 197,195 +0.02(+0.27%)
Jan 22, 2014 7.101 7.130 7.096 7.125 177,776 +0.01(+0.14%)
Jan 21, 2014 7.101 7.116 7.082 7.116 180,010 +0.01(+0.21%)
Jan 17, 2014 7.087 7.101 7.101 7.101 201,971 -0.02(-0.34%)
Jan 16, 2014 7.067 7.125 7.062 7.125 197,131 +0.04(+0.55%)
Jan 15, 2014 7.091 7.096 7.062 7.087 244,624 -0.00(-0.07%)
Jan 14, 2014 7.155 7.169 7.091 7.091 247,912 -0.08(-1.15%)
Jan 13, 2014 7.164 7.193 7.155 7.174 276,637 +0.00(+0.00%)
Jan 10, 2014 7.159 7.189 7.140 7.174 199,645 -0.00(-0.07%)
Jan 09, 2014 7.174 7.198 7.150 7.179 187,055 -0.00(-0.07%)
Jan 08, 2014 7.106 7.208 7.091 7.184 268,939 +0.04(+0.61%)
Jan 07, 2014 7.038 7.140 7.033 7.140 276,192 +0.08(+1.10%)
Jan 06, 2014 7.033 7.067 7.023 7.062 261,206 +0.00(+0.07%)
Jan 03, 2014 7.023 7.057 6.994 7.057 347,611 +0.00(+0.00%)
Jan 02, 2014 7.053 7.067 7.019 7.057 242,963 -0.04(-0.55%)
Dec 31, 2013 7.067 7.096 7.096 7.096 239,442 -0.00(-0.07%)
Dec 30, 2013 7.043 7.101 7.023 7.101 331,795 +0.04(+0.55%)
Dec 27, 2013 7.053 7.091 7.043 7.062 253,895 +0.00(+0.03%)
Dec 26, 2013 7.075 7.142 7.041 7.060 475,935 -0.02(-0.27%)
Dec 24, 2013 7.041 7.079 7.041 7.079 155,644 +0.01(+0.20%)
Dec 23, 2013 7.036 7.079 7.034 7.065 411,663 +0.07(+0.97%)
Dec 20, 2013 6.973 7.012 6.973 6.997 262,650 +0.00(+0.07%)
Dec 19, 2013 6.954 7.002 6.920 6.993 399,290 -0.00(-0.07%)
Dec 18, 2013 6.978 7.002 6.954 6.997 307,376 -0.01(-0.14%)
Dec 17, 2013 6.935 7.026 6.925 7.007 334,630 +0.05(+0.69%)
Dec 16, 2013 6.930 6.993 6.925 6.959 335,106 -0.00(-0.07%)
Dec 13, 2013 6.911 6.964 6.906 6.964 250,150 +0.04(+0.63%)
Dec 12, 2013 6.964 6.988 6.915 6.920 359,030 -0.09(-1.31%)
Dec 11, 2013 6.988 7.022 6.959 7.012 328,883 +0.05(+0.66%)
Dec 10, 2013 6.908 6.966 6.903 6.966 221,436 +0.06(+0.83%)
Dec 09, 2013 6.951 6.990 6.908 6.908 333,185 -0.07(-1.03%)
Dec 06, 2013 6.961 6.995 6.918 6.980 413,840 +0.07(+0.97%)
Dec 05, 2013 6.966 6.971 6.899 6.913 300,202 -0.08(-1.17%)
Dec 04, 2013 6.971 7.014 6.961 6.995 273,647 -0.02(-0.34%)
Dec 03, 2013 6.985 7.019 6.961 7.019 195,255 -0.01(-0.14%)
Dec 02, 2013 6.975 7.033 6.975 7.028 125,865 +0.04(+0.55%)
Nov 29, 2013 7.009 7.019 6.988 6.990 123,638 -0.00(-0.07%)
Nov 27, 2013 7.004 7.009 6.975 6.995 144,239 -0.01(-0.21%)
Nov 26, 2013 6.971 7.009 6.942 7.009 192,784 +0.05(+0.69%)
Nov 25, 2013 6.975 6.995 6.942 6.961 322,717 -0.04(-0.55%)
Nov 22, 2013 6.990 7.004 6.973 6.999 223,361 +0.01(+0.14%)
Nov 21, 2013 6.961 6.990 6.937 6.990 218,106 +0.04(+0.55%)
Nov 20, 2013 6.927 6.971 6.927 6.951 157,346 +0.01(+0.14%)
Nov 19, 2013 6.961 6.966 6.937 6.942 237,496 -0.04(-0.62%)
Nov 18, 2013 6.999 7.004 6.961 6.985 188,549 -0.02(-0.27%)
Nov 15, 2013 7.047 7.047 6.990 7.004 273,170 +0.01(+0.14%)
Nov 14, 2013 7.009 7.009 6.966 6.995 183,650 +0.01(+0.18%)
Nov 12, 2013 6.944 6.987 6.935 6.982 342,996 +0.00(+0.07%)
Nov 11, 2013 6.954 6.978 6.930 6.978 191,978 -0.00(-0.07%)
Nov 08, 2013 6.963 6.987 6.911 6.982 351,058 -0.02(-0.27%)
Nov 07, 2013 6.954 7.030 6.935 7.001 420,295 +0.03(+0.41%)
Nov 06, 2013 6.930 6.978 6.920 6.973 359,270 +0.04(+0.62%)
Nov 05, 2013 6.930 6.949 6.920 6.930 561,671 -0.02(-0.28%)
Nov 04, 2013 6.997 7.001 6.939 6.949 401,530 -0.06(-0.89%)
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.