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 (%)
Nov 30, 2010 5.830 5.877 5.790 5.877 100,565 +0.03(+0.49%)
Nov 29, 2010 5.782 5.849 5.774 5.849 211,997 +0.03(+0.60%)
Nov 26, 2010 5.814 5.838 5.782 5.814 151,143 -0.03(-0.58%)
Nov 24, 2010 5.889 5.848 5.848 5.848 314,670 -0.03(-0.49%)
Nov 23, 2010 5.857 5.877 5.824 5.877 59,363 +0.00(+0.00%)
Nov 22, 2010 5.885 5.885 5.782 5.877 206,600 -0.02(-0.40%)
Nov 19, 2010 5.794 5.901 5.774 5.901 147,859 +0.08(+1.29%)
Nov 18, 2010 5.735 5.826 5.735 5.826 167,534 +0.09(+1.66%)
Nov 17, 2010 5.600 5.735 5.600 5.731 152,752 +0.11(+1.97%)
Nov 16, 2010 5.731 5.731 5.541 5.620 155,589 -0.10(-1.73%)
Nov 15, 2010 5.735 5.782 5.711 5.719 398,009 -0.02(-0.41%)
Nov 12, 2010 5.853 5.865 5.743 5.743 395,074 -0.14(-2.35%)
Nov 11, 2010 5.869 5.924 5.869 5.881 475,724 -0.04(-0.73%)
Nov 10, 2010 5.952 5.952 5.897 5.924 134,770 -0.03(-0.55%)
Nov 09, 2010 5.918 5.969 5.918 5.957 244,409 +0.02(+0.40%)
Nov 08, 2010 5.914 5.945 5.898 5.934 225,897 +0.00(+0.07%)
Nov 05, 2010 5.902 5.930 5.886 5.930 116,810 +0.02(+0.27%)
Nov 04, 2010 5.879 5.930 5.859 5.914 370,453 +0.04(+0.67%)
Nov 03, 2010 5.898 5.902 5.847 5.875 294,709 -0.02(-0.33%)
Nov 02, 2010 5.890 5.918 5.871 5.894 404,144 +0.00(+0.07%)
Nov 01, 2010 5.831 5.894 5.816 5.890 205,890 +0.04(+0.67%)
Oct 29, 2010 5.859 5.871 5.820 5.851 129,371 -0.00(-0.07%)
Oct 28, 2010 5.879 5.894 5.816 5.855 197,302 -0.02(-0.40%)
Oct 27, 2010 5.906 5.918 5.847 5.879 210,336 -0.07(-1.25%)
Oct 25, 2010 5.922 5.953 5.879 5.953 425,939 +0.04(+0.60%)
Oct 22, 2010 5.863 5.918 5.855 5.918 284,595 +0.03(+0.47%)
Oct 21, 2010 5.835 5.890 5.820 5.890 399,328 +0.06(+1.01%)
Oct 20, 2010 5.827 5.831 5.761 5.831 463,028 +0.03(+0.54%)
Oct 19, 2010 5.800 5.839 5.761 5.800 131,194 +0.00(+0.06%)
Oct 18, 2010 5.784 5.827 5.772 5.796 245,657 -0.02(-0.27%)
Oct 15, 2010 5.863 5.879 5.776 5.812 435,430 -0.06(-1.00%)
Oct 14, 2010 5.859 5.886 5.843 5.871 442,128 -0.01(-0.20%)
Oct 13, 2010 5.879 5.902 5.863 5.883 287,837 -0.00(-0.02%)
Oct 12, 2010 5.852 5.888 5.852 5.884 286,795 -0.00(-0.07%)
Oct 11, 2010 5.856 5.899 5.856 5.888 344,274 +0.02(+0.33%)
Oct 08, 2010 5.868 5.903 5.852 5.868 318,554 -0.01(-0.16%)
Oct 07, 2010 5.985 5.985 5.852 5.877 339,205 -0.08(-1.42%)
Oct 06, 2010 5.997 6.025 5.919 5.962 243,833 -0.06(-0.97%)
Oct 05, 2010 6.087 6.091 5.927 6.021 356,191 -0.07(-1.09%)
Oct 04, 2010 6.146 6.197 6.072 6.087 291,798 -0.04(-0.70%)
Oct 01, 2010 6.130 6.130 6.040 6.130 316,772 +0.06(+0.97%)
Sep 30, 2010 6.185 6.185 5.962 6.072 457,555 -0.09(-1.46%)
Sep 29, 2010 6.095 6.161 6.064 6.161 489,850 +0.09(+1.42%)
Sep 28, 2010 6.048 6.075 6.009 6.075 405,856 +0.06(+0.98%)
Sep 27, 2010 6.107 6.115 5.950 6.017 275,308 -0.06(-0.97%)
Sep 24, 2010 6.072 6.087 6.060 6.075 152,884 +0.04(+0.58%)
Sep 23, 2010 5.989 6.052 5.970 6.040 142,452 +0.06(+0.98%)
Sep 22, 2010 5.978 6.013 5.935 5.982 342,605 +0.03(+0.53%)
Sep 21, 2010 5.864 5.950 5.841 5.950 468,807 +0.11(+1.81%)
Sep 20, 2010 5.876 5.880 5.794 5.845 1,871,832 -0.00(-0.07%)
Sep 17, 2010 5.849 5.852 5.786 5.849 253,181 -0.08(-1.29%)
Sep 15, 2010 6.017 6.028 5.895 5.925 323,073 -0.09(-1.53%)
Sep 14, 2010 6.040 6.044 5.939 6.017 180,754 -0.00(-0.06%)
Sep 13, 2010 5.985 6.040 5.950 6.021 219,087 +0.10(+1.70%)
Sep 10, 2010 5.831 5.920 5.811 5.920 142,010 +0.12(+2.01%)
Sep 09, 2010 5.788 5.815 5.745 5.803 177,460 +0.04(+0.74%)
Sep 08, 2010 5.741 5.764 5.675 5.761 165,264 +0.02(+0.41%)
Sep 07, 2010 5.683 5.737 5.648 5.737 280,796 +0.05(+0.82%)
Sep 03, 2010 5.722 5.729 5.648 5.690 165,906 -0.03(-0.54%)
Sep 02, 2010 5.745 5.757 5.648 5.722 143,040 -0.04(-0.74%)
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.