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 31, 2018 8.671 8.733 8.659 8.702 469,728 +0.05(+0.57%)
Jan 30, 2018 8.665 8.678 8.653 8.653 283,673 -0.02(-0.28%)
Jan 29, 2018 8.788 8.794 8.678 8.678 484,877 -0.12(-1.32%)
Jan 26, 2018 8.788 8.800 8.763 8.794 224,132 +0.02(+0.21%)
Jan 25, 2018 8.739 8.818 8.739 8.776 274,395 +0.02(+0.28%)
Jan 24, 2018 8.745 8.763 8.720 8.751 233,033 +0.02(+0.21%)
Jan 23, 2018 8.733 8.739 8.684 8.733 227,083 +0.01(+0.14%)
Jan 22, 2018 8.684 8.720 8.678 8.720 223,942 +0.04(+0.49%)
Jan 19, 2018 8.635 8.696 8.616 8.678 204,289 +0.03(+0.35%)
Jan 18, 2018 8.714 8.714 8.635 8.647 372,046 -0.07(-0.77%)
Jan 17, 2018 8.684 8.720 8.684 8.714 152,692 +0.03(+0.35%)
Jan 16, 2018 8.665 8.708 8.659 8.684 278,820 +0.02(+0.21%)
Jan 12, 2018 8.665 8.665 8.665 0 +0.04(+0.43%)
Jan 11, 2018 8.629 8.646 8.616 8.629 178,781 +0.01(+0.07%)
Jan 10, 2018 8.616 8.641 8.574 8.623 401,669 +0.02(+0.21%)
Jan 09, 2018 8.531 8.641 8.524 8.604 432,145 +0.09(+1.08%)
Jan 08, 2018 8.592 8.604 8.506 8.512 348,627 -0.07(-0.86%)
Jan 05, 2018 8.592 8.592 8.555 8.586 253,763 +0.02(+0.21%)
Jan 04, 2018 8.580 8.647 8.567 8.567 698,965 -0.01(-0.07%)
Jan 03, 2018 8.531 8.580 8.521 8.574 170,203 +0.05(+0.57%)
Jan 02, 2018 8.445 8.543 8.445 8.525 199,174 +0.09(+1.02%)
Dec 29, 2017 8.439 8.439 8.439 0 -0.01(-0.14%)
Dec 28, 2017 8.476 8.494 8.445 8.451 272,239 -0.01(-0.14%)
Dec 27, 2017 8.499 8.505 8.451 8.463 246,009 -0.04(-0.43%)
Dec 26, 2017 8.426 8.499 8.426 8.499 381,239 +0.07(+0.87%)
Dec 22, 2017 8.414 8.445 8.414 8.426 339,284 +0.01(+0.14%)
Dec 21, 2017 8.438 8.481 8.378 8.414 399,441 -0.04(-0.43%)
Dec 20, 2017 8.420 8.451 8.390 8.451 360,070 +0.02(+0.29%)
Dec 19, 2017 8.384 8.432 8.384 8.426 333,019 +0.02(+0.29%)
Dec 18, 2017 8.432 8.432 8.396 8.402 405,481 -0.01(-0.14%)
Dec 15, 2017 8.432 8.445 8.408 8.414 274,576 -0.02(-0.29%)
Dec 14, 2017 8.475 8.475 8.414 8.438 307,404 -0.04(-0.50%)
Dec 13, 2017 8.499 8.499 8.457 8.481 211,117 -0.02(-0.22%)
Dec 12, 2017 8.499 8.499 8.475 8.499 172,206 +0.00(+0.00%)
Dec 11, 2017 8.487 8.518 8.475 8.499 234,666 +0.01(+0.15%)
Dec 08, 2017 8.499 8.499 8.477 8.487 285,762 +0.01(+0.07%)
Dec 07, 2017 8.456 8.493 8.438 8.480 240,779 +0.00(+0.00%)
Dec 06, 2017 8.432 8.480 8.420 8.480 144,343 +0.04(+0.50%)
Dec 05, 2017 8.390 8.450 8.390 8.438 250,698 +0.03(+0.36%)
Dec 04, 2017 8.420 8.420 8.377 8.408 520,285 +0.00(+0.00%)
Dec 01, 2017 8.426 8.426 8.396 8.408 140,904 -0.02(-0.22%)
Nov 30, 2017 8.359 8.426 8.347 8.426 261,788 +0.08(+0.94%)
Nov 29, 2017 8.353 8.365 8.347 8.347 188,850 -0.02(-0.29%)
Nov 28, 2017 8.335 8.371 8.332 8.371 151,309 +0.04(+0.44%)
Nov 27, 2017 8.365 8.377 8.323 8.335 172,588 -0.02(-0.22%)
Nov 24, 2017 8.347 8.377 8.335 8.353 105,826 +0.04(+0.44%)
Nov 22, 2017 8.323 8.353 8.311 8.317 244,197 -0.01(-0.07%)
Nov 21, 2017 8.365 8.374 8.317 8.323 194,305 -0.01(-0.15%)
Nov 20, 2017 8.377 8.402 8.335 8.335 304,434 -0.05(-0.58%)
Nov 17, 2017 8.402 8.437 8.365 8.383 271,181 -0.02(-0.29%)
Nov 16, 2017 8.414 8.462 8.390 8.408 183,633 +0.03(+0.36%)
Nov 15, 2017 8.371 8.390 8.323 8.377 156,075 +0.00(+0.00%)
Nov 14, 2017 8.402 8.408 8.371 8.377 154,206 -0.01(-0.14%)
Nov 13, 2017 8.449 8.455 8.389 8.389 221,283 -0.06(-0.71%)
Nov 10, 2017 8.486 8.486 8.449 8.449 79,398 -0.06(-0.71%)
Nov 09, 2017 8.473 8.534 8.443 8.510 292,529 +0.00(+0.00%)
Nov 08, 2017 8.492 8.516 8.473 8.510 271,869 +0.02(+0.21%)
Nov 07, 2017 8.498 8.526 8.479 8.492 174,773 -0.01(-0.14%)
Nov 06, 2017 8.534 8.546 8.492 8.504 246,741 -0.03(-0.35%)
Nov 03, 2017 8.570 8.570 8.510 8.534 158,524 -0.02(-0.28%)
Nov 02, 2017 8.624 8.630 8.552 8.558 190,602 -0.06(-0.70%)
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.