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 UNCHANGED
Streaming Delayed 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, 2015 6.942 6.942 6.878 6.883 238,519 -0.03(-0.47%)
Nov 27, 2015 6.862 6.969 6.851 6.915 135,511 +0.08(+1.10%)
Nov 25, 2015 6.813 6.840 6.840 6.840 134,873 +0.02(+0.31%)
Nov 24, 2015 6.819 6.824 6.786 6.819 183,375 +0.01(+0.16%)
Nov 23, 2015 6.813 6.835 6.808 6.808 191,669 +0.01(+0.16%)
Nov 20, 2015 6.786 6.813 6.781 6.797 155,513 +0.02(+0.32%)
Nov 19, 2015 6.808 6.808 6.776 6.776 214,398 -0.01(-0.16%)
Nov 18, 2015 6.781 6.813 6.770 6.786 174,137 +0.01(+0.08%)
Nov 17, 2015 6.829 6.829 6.781 6.781 166,314 -0.06(-0.86%)
Nov 16, 2015 6.808 6.840 6.781 6.840 189,942 +0.02(+0.24%)
Nov 13, 2015 6.792 6.824 6.771 6.824 180,458 +0.05(+0.71%)
Nov 12, 2015 6.819 6.824 6.776 6.776 213,583 -0.04(-0.54%)
Nov 11, 2015 6.829 6.829 6.770 6.813 208,100 -0.03(-0.47%)
Nov 10, 2015 6.813 6.855 6.786 6.845 248,070 +0.00(+0.00%)
Nov 09, 2015 6.887 6.887 6.807 6.845 312,937 -0.06(-0.93%)
Nov 06, 2015 6.861 6.909 6.845 6.909 213,875 +0.03(+0.47%)
Nov 05, 2015 6.866 6.887 6.855 6.877 216,014 +0.01(+0.16%)
Nov 04, 2015 6.925 6.925 6.866 6.866 288,335 -0.06(-0.85%)
Nov 03, 2015 6.898 6.925 6.877 6.925 268,938 +0.02(+0.31%)
Nov 02, 2015 6.967 6.973 6.903 6.903 240,421 -0.05(-0.69%)
Oct 30, 2015 6.967 6.983 6.925 6.951 220,126 -0.03(-0.46%)
Oct 29, 2015 6.935 6.999 6.935 6.983 160,934 +0.02(+0.31%)
Oct 28, 2015 6.941 6.962 6.935 6.962 141,850 +0.02(+0.31%)
Oct 27, 2015 6.903 6.951 6.887 6.941 161,142 +0.05(+0.70%)
Oct 26, 2015 6.941 6.948 6.893 6.893 102,868 -0.05(-0.77%)
Oct 23, 2015 6.989 6.989 6.914 6.946 105,843 -0.02(-0.23%)
Oct 22, 2015 6.903 6.962 6.903 6.962 77,882 +0.07(+1.08%)
Oct 21, 2015 6.903 6.925 6.882 6.887 166,797 -0.02(-0.23%)
Oct 20, 2015 6.898 6.925 6.861 6.903 214,284 +0.01(+0.15%)
Oct 19, 2015 6.871 6.978 6.871 6.893 367,584 +0.04(+0.54%)
Oct 16, 2015 6.866 6.882 6.845 6.855 120,321 +0.01(+0.08%)
Oct 15, 2015 6.807 6.850 6.807 6.850 189,429 +0.04(+0.63%)
Oct 14, 2015 6.802 6.829 6.797 6.807 130,578 -0.02(-0.23%)
Oct 13, 2015 6.914 6.914 6.807 6.823 388,152 -0.08(-1.23%)
Oct 12, 2015 6.908 6.908 6.876 6.908 93,441 +0.00(+0.00%)
Oct 09, 2015 6.903 6.940 6.887 6.908 253,182 +0.01(+0.08%)
Oct 08, 2015 6.776 6.903 6.770 6.903 207,928 +0.14(+2.12%)
Oct 07, 2015 6.728 6.770 6.728 6.760 646,726 +0.04(+0.55%)
Oct 06, 2015 6.781 6.791 6.717 6.722 270,209 -0.05(-0.71%)
Oct 05, 2015 6.802 6.805 6.770 6.770 152,637 -0.03(-0.47%)
Oct 02, 2015 6.818 6.818 6.728 6.802 345,630 -0.04(-0.54%)
Oct 01, 2015 6.845 6.860 6.839 6.839 183,099 -0.03(-0.46%)
Sep 30, 2015 6.834 6.871 6.823 6.871 429,097 +0.04(+0.62%)
Sep 29, 2015 6.855 6.855 6.829 6.829 206,169 -0.02(-0.31%)
Sep 28, 2015 6.882 6.882 6.845 6.850 171,656 -0.04(-0.54%)
Sep 25, 2015 6.887 6.908 6.876 6.887 115,061 +0.02(+0.31%)
Sep 24, 2015 6.887 6.892 6.860 6.866 177,860 -0.02(-0.31%)
Sep 23, 2015 6.924 6.977 6.876 6.887 289,136 -0.02(-0.31%)
Sep 22, 2015 6.940 6.945 6.908 6.908 179,638 -0.05(-0.76%)
Sep 21, 2015 7.004 7.004 6.959 6.961 60,825 +0.00(+0.00%)
Sep 18, 2015 6.903 6.967 6.903 6.961 112,198 +0.02(+0.31%)
Sep 17, 2015 6.956 6.956 6.919 6.940 356,351 -0.02(-0.23%)
Sep 16, 2015 6.935 6.956 6.914 6.956 85,682 +0.02(+0.31%)
Sep 15, 2015 6.919 6.935 6.898 6.935 137,232 +0.03(+0.38%)
Sep 14, 2015 6.914 6.914 6.890 6.908 173,937 +0.02(+0.23%)
Sep 11, 2015 6.898 6.908 6.866 6.892 296,846 +0.00(+0.06%)
Sep 10, 2015 6.883 6.936 6.846 6.888 232,529 +0.03(+0.39%)
Sep 09, 2015 6.968 6.968 6.862 6.862 192,984 -0.08(-1.22%)
Sep 08, 2015 6.968 6.973 6.910 6.947 242,975 +0.00(+0.00%)
Sep 04, 2015 6.904 6.947 6.947 6.947 237,198 +0.02(+0.23%)
Sep 03, 2015 6.878 6.931 6.851 6.931 188,300 +0.05(+0.77%)
Sep 02, 2015 6.846 6.878 6.846 6.878 103,204 +0.03(+0.46%)
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.