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, 2019 8.162 8.175 8.141 8.156 103,673 +0.01(+0.16%)
Jan 30, 2019 8.143 8.162 8.123 8.143 195,303 +0.03(+0.32%)
Jan 29, 2019 8.117 8.130 8.093 8.117 127,698 -0.01(-0.08%)
Jan 28, 2019 8.065 8.123 8.065 8.123 436,126 +0.05(+0.64%)
Jan 25, 2019 8.032 8.084 8.019 8.071 260,609 +0.04(+0.49%)
Jan 24, 2019 8.097 8.104 8.032 8.032 389,141 -0.07(-0.80%)
Jan 23, 2019 8.091 8.136 8.065 8.097 530,027 +0.02(+0.20%)
Jan 22, 2019 8.078 8.101 8.058 8.081 474,647 -0.00(-0.04%)
Jan 18, 2019 8.110 8.136 8.078 8.084 437,270 +0.00(+0.00%)
Jan 17, 2019 8.104 8.136 8.084 8.084 223,523 -0.04(-0.48%)
Jan 16, 2019 8.110 8.143 8.091 8.123 190,223 +0.02(+0.24%)
Jan 15, 2019 8.117 8.136 8.091 8.104 164,447 -0.01(-0.08%)
Jan 14, 2019 8.091 8.110 8.045 8.110 236,441 +0.01(+0.16%)
Jan 11, 2019 8.156 8.162 8.091 8.097 436,809 -0.09(-1.11%)
Jan 10, 2019 8.156 8.215 8.109 8.189 513,651 +0.00(+0.00%)
Jan 09, 2019 8.169 8.195 8.138 8.189 430,158 +0.05(+0.64%)
Jan 08, 2019 8.117 8.156 8.078 8.136 564,345 +0.07(+0.89%)
Jan 07, 2019 7.961 8.072 7.961 8.065 585,593 +0.12(+1.56%)
Jan 04, 2019 7.876 8.006 7.867 7.941 377,461 +0.11(+1.41%)
Jan 03, 2019 7.870 7.889 7.811 7.831 314,058 -0.05(-0.58%)
Jan 02, 2019 7.688 7.889 7.688 7.876 302,605 +0.14(+1.76%)
Dec 31, 2018 7.707 7.753 7.681 7.740 685,580 +0.04(+0.51%)
Dec 28, 2018 7.629 7.714 7.629 7.701 760,150 +0.06(+0.76%)
Dec 27, 2018 7.656 7.694 7.552 7.643 629,059 -0.06(-0.83%)
Dec 26, 2018 7.598 7.720 7.598 7.707 447,610 +0.10(+1.35%)
Dec 24, 2018 7.482 7.617 7.482 7.604 302,022 +0.01(+0.08%)
Dec 21, 2018 7.611 7.643 7.559 7.598 886,170 -0.06(-0.76%)
Dec 20, 2018 7.720 7.739 7.611 7.656 837,517 -0.11(-1.41%)
Dec 19, 2018 7.720 7.804 7.694 7.765 732,372 +0.05(+0.67%)
Dec 18, 2018 7.778 7.829 7.681 7.714 1,434,804 -0.06(-0.83%)
Dec 17, 2018 7.881 7.911 7.778 7.778 485,114 -0.13(-1.63%)
Dec 14, 2018 8.003 8.042 7.900 7.907 418,136 -0.14(-1.76%)
Dec 13, 2018 8.074 8.074 8.035 8.048 465,080 -0.03(-0.32%)
Dec 12, 2018 8.029 8.080 8.009 8.074 810,164 +0.09(+1.16%)
Dec 11, 2018 8.038 8.038 7.891 7.981 572,394 -0.04(-0.56%)
Dec 10, 2018 8.070 8.090 8.006 8.026 272,037 -0.03(-0.40%)
Dec 07, 2018 8.102 8.128 8.019 8.058 244,842 -0.06(-0.71%)
Dec 06, 2018 8.122 8.166 8.077 8.115 296,241 -0.07(-0.86%)
Dec 04, 2018 8.128 8.198 8.128 8.186 420,467 +0.05(+0.63%)
Dec 03, 2018 8.147 8.160 8.122 8.134 293,114 +0.03(+0.32%)
Nov 30, 2018 8.109 8.128 8.090 8.109 314,686 +0.01(+0.08%)
Nov 29, 2018 8.128 8.128 8.077 8.102 324,253 -0.01(-0.16%)
Nov 28, 2018 8.134 8.166 8.115 8.115 235,980 -0.01(-0.08%)
Nov 27, 2018 8.122 8.147 8.122 8.122 213,889 -0.03(-0.39%)
Nov 26, 2018 8.122 8.160 8.122 8.154 207,067 +0.06(+0.71%)
Nov 23, 2018 8.115 8.141 8.096 8.096 159,843 -0.02(-0.24%)
Nov 21, 2018 8.115 8.115 8.115 0 -0.03(-0.31%)
Nov 20, 2018 8.160 8.211 8.115 8.141 781,389 -0.09(-1.09%)
Nov 19, 2018 8.307 8.314 8.218 8.230 271,316 -0.10(-1.15%)
Nov 16, 2018 8.371 8.371 8.320 8.326 213,749 -0.06(-0.69%)
Nov 15, 2018 8.320 8.384 8.320 8.384 239,402 +0.05(+0.61%)
Nov 14, 2018 8.358 8.358 8.326 8.333 97,465 +0.01(+0.11%)
Nov 13, 2018 8.311 8.355 8.295 8.324 225,369 +0.03(+0.31%)
Nov 12, 2018 8.317 8.317 8.285 8.298 133,736 -0.01(-0.08%)
Nov 09, 2018 8.355 8.355 8.298 8.304 195,024 -0.05(-0.61%)
Nov 08, 2018 8.311 8.355 8.298 8.355 165,015 +0.04(+0.46%)
Nov 07, 2018 8.273 8.330 8.266 8.317 224,998 +0.06(+0.69%)
Nov 06, 2018 8.254 8.298 8.241 8.260 329,124 -0.01(-0.08%)
Nov 05, 2018 8.285 8.324 8.254 8.266 156,363 -0.01(-0.15%)
Nov 02, 2018 8.292 8.362 8.266 8.279 396,800 +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.