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 )

12.87 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2006 6.621 6.632 6.610 6.625 165,822 +0.01(+0.11%)
Nov 29, 2006 6.628 6.632 6.606 6.617 177,184 -0.00(-0.06%)
Nov 28, 2006 6.628 6.628 6.599 6.621 187,193 -0.00(-0.06%)
Nov 27, 2006 6.621 6.628 6.606 6.625 149,321 +0.00(+0.06%)
Nov 24, 2006 6.591 6.625 6.591 6.621 114,155 +0.02(+0.34%)
Nov 22, 2006 6.591 6.599 6.580 6.599 185,029 +0.01(+0.17%)
Nov 21, 2006 6.595 6.606 6.581 6.588 150,403 -0.00(-0.06%)
Nov 20, 2006 6.588 6.602 6.576 6.591 298,913 -0.01(-0.11%)
Nov 17, 2006 6.569 6.599 6.565 6.599 100,629 +0.03(+0.45%)
Nov 16, 2006 6.584 6.584 6.554 6.569 197,743 -0.01(-0.17%)
Nov 15, 2006 6.599 6.599 6.573 6.580 206,128 -0.01(-0.22%)
Nov 14, 2006 6.591 6.595 6.565 6.595 306,217 +0.01(+0.11%)
Nov 13, 2006 6.606 6.606 6.576 6.588 162,576 -0.01(-0.17%)
Nov 10, 2006 6.599 6.602 6.573 6.599 200,177 -0.02(-0.34%)
Nov 09, 2006 6.613 6.632 6.610 6.621 170,691 +0.00(+0.06%)
Nov 08, 2006 6.602 6.617 6.595 6.617 126,869 +0.02(+0.28%)
Nov 07, 2006 6.588 6.602 6.584 6.599 138,230 +0.01(+0.17%)
Nov 06, 2006 6.576 6.595 6.565 6.588 85,210 +0.02(+0.28%)
Nov 03, 2006 6.565 6.584 6.543 6.569 218,572 +0.00(+0.06%)
Nov 02, 2006 6.588 6.602 6.554 6.565 194,767 -0.02(-0.34%)
Nov 01, 2006 6.595 6.610 6.588 6.588 160,412 -0.01(-0.11%)
Oct 31, 2006 6.610 6.610 6.584 6.595 166,093 -0.00(-0.06%)
Oct 30, 2006 6.580 6.606 6.573 6.599 165,011 +0.02(+0.28%)
Oct 27, 2006 6.576 6.599 6.558 6.580 178,266 -0.01(-0.11%)
Oct 26, 2006 6.591 6.595 6.573 6.588 172,044 +0.00(+0.06%)
Oct 25, 2006 6.558 6.584 6.554 6.584 177,725 +0.01(+0.22%)
Oct 24, 2006 6.547 6.569 6.536 6.569 206,399 +0.02(+0.34%)
Oct 23, 2006 6.521 6.551 6.521 6.547 177,725 +0.01(+0.23%)
Oct 20, 2006 6.525 6.536 6.507 6.532 150,133 +0.01(+0.23%)
Oct 19, 2006 6.521 6.525 6.506 6.517 110,097 +0.01(+0.11%)
Oct 18, 2006 6.528 6.532 6.510 6.510 198,554 -0.01(-0.23%)
Oct 17, 2006 6.514 6.528 6.506 6.525 235,073 -0.00(-0.06%)
Oct 16, 2006 6.517 6.532 6.501 6.528 147,969 +0.02(+0.28%)
Oct 13, 2006 6.521 6.521 6.488 6.510 141,476 +0.01(+0.11%)
Oct 12, 2006 6.484 6.506 6.477 6.503 139,312 -0.03(-0.51%)
Oct 11, 2006 6.532 6.539 6.506 6.536 247,516 -0.00(-0.06%)
Oct 10, 2006 6.539 6.554 6.521 6.539 187,463 +0.00(+0.00%)
Oct 09, 2006 6.558 6.565 6.528 6.539 175,831 -0.01(-0.17%)
Oct 06, 2006 6.547 6.562 6.543 6.551 120,918 -0.00(-0.06%)
Oct 05, 2006 6.547 6.558 6.532 6.554 192,062 +0.01(+0.17%)
Oct 04, 2006 6.551 6.551 6.525 6.543 231,827 +0.01(+0.17%)
Oct 03, 2006 6.536 6.558 6.528 6.532 99,547 -0.01(-0.17%)
Oct 02, 2006 6.514 6.543 6.510 6.543 189,086 +0.03(+0.45%)
Sep 29, 2006 6.510 6.514 6.495 6.514 198,013 +0.01(+0.11%)
Sep 28, 2006 6.491 6.510 6.488 6.506 106,310 +0.01(+0.23%)
Sep 27, 2006 6.506 6.514 6.484 6.491 213,432 -0.00(-0.06%)
Sep 26, 2006 6.491 6.495 6.477 6.495 246,164 +0.00(+0.00%)
Sep 25, 2006 6.484 6.503 6.469 6.495 137,419 +0.01(+0.23%)
Sep 22, 2006 6.484 6.495 6.469 6.480 138,771 -0.02(-0.28%)
Sep 21, 2006 6.506 6.517 6.488 6.499 178,536 -0.01(-0.11%)
Sep 20, 2006 6.514 6.517 6.480 6.506 170,150 +0.00(+0.00%)
Sep 19, 2006 6.503 6.514 6.495 6.506 119,295 +0.00(+0.00%)
Sep 18, 2006 6.492 6.506 6.477 6.506 138,501 +0.01(+0.23%)
Sep 15, 2006 6.477 6.495 6.469 6.491 122,270 +0.00(+0.00%)
Sep 14, 2006 6.499 6.528 6.480 6.491 128,762 -0.02(-0.34%)
Sep 13, 2006 6.536 6.539 6.488 6.514 173,126 -0.05(-0.73%)
Sep 12, 2006 6.543 6.562 6.525 6.562 178,266 +0.02(+0.34%)
Sep 11, 2006 6.543 6.554 6.532 6.539 85,481 -0.00(-0.06%)
Sep 08, 2006 6.543 6.547 6.518 6.543 66,545 +0.00(+0.00%)
Sep 07, 2006 6.521 6.543 6.517 6.543 135,525 +0.03(+0.45%)
Sep 06, 2006 6.514 6.525 6.499 6.514 316,767 +0.02(+0.28%)
Sep 05, 2006 6.488 6.495 6.466 6.495 156,895 +0.01(+0.23%)
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.