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 )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 8.983 8.991 8.939 8.983 267,395 +0.00(+0.00%)
Nov 27, 2020 8.931 8.983 8.931 8.983 80,481 +0.06(+0.67%)
Nov 25, 2020 8.946 8.983 8.916 8.924 103,150 -0.02(-0.25%)
Nov 24, 2020 8.946 8.969 8.931 8.946 121,402 +0.02(+0.25%)
Nov 23, 2020 8.894 8.931 8.879 8.924 134,114 +0.07(+0.76%)
Nov 20, 2020 8.872 8.909 8.558 8.857 89,066 -0.01(-0.17%)
Nov 19, 2020 8.901 8.924 8.872 8.872 92,145 -0.01(-0.17%)
Nov 18, 2020 8.864 8.916 8.849 8.887 135,021 +0.03(+0.34%)
Nov 17, 2020 8.834 8.864 8.827 8.857 85,298 +0.02(+0.25%)
Nov 16, 2020 8.887 8.887 8.834 8.834 83,297 -0.01(-0.17%)
Nov 13, 2020 8.857 8.872 8.819 8.849 106,235 +0.04(+0.50%)
Nov 12, 2020 8.835 8.850 8.805 8.805 119,923 -0.03(-0.34%)
Nov 11, 2020 8.798 8.835 8.754 8.835 71,092 +0.07(+0.76%)
Nov 10, 2020 8.761 8.768 8.709 8.768 139,192 +0.04(+0.51%)
Nov 09, 2020 8.746 8.857 8.696 8.724 237,863 +0.07(+0.77%)
Nov 06, 2020 8.665 8.709 8.642 8.657 134,625 +0.01(+0.09%)
Nov 05, 2020 8.620 8.672 8.598 8.650 133,838 +0.07(+0.78%)
Nov 04, 2020 8.554 8.605 8.480 8.583 160,446 +0.08(+0.96%)
Nov 03, 2020 8.435 8.509 8.425 8.502 136,490 +0.08(+0.97%)
Nov 02, 2020 8.398 8.443 8.398 8.420 124,825 +0.02(+0.26%)
Oct 30, 2020 8.391 8.398 8.361 8.398 231,712 +0.01(+0.09%)
Oct 29, 2020 8.354 8.413 8.324 8.391 437,050 +0.04(+0.53%)
Oct 28, 2020 8.398 8.398 8.302 8.346 391,165 -0.08(-0.97%)
Oct 27, 2020 8.398 8.450 8.383 8.428 105,993 +0.00(+0.00%)
Oct 26, 2020 8.428 8.443 8.376 8.428 130,333 -0.03(-0.35%)
Oct 23, 2020 8.443 8.465 8.428 8.457 187,827 +0.01(+0.18%)
Oct 22, 2020 8.428 8.472 8.428 8.443 306,667 +0.01(+0.09%)
Oct 21, 2020 8.472 8.480 8.428 8.435 200,901 -0.05(-0.61%)
Oct 20, 2020 8.531 8.531 8.480 8.487 537,394 -0.02(-0.26%)
Oct 19, 2020 8.583 8.583 8.480 8.509 189,371 -0.05(-0.61%)
Oct 16, 2020 8.613 8.628 8.561 8.561 114,911 -0.05(-0.60%)
Oct 15, 2020 8.680 8.680 8.591 8.613 92,589 -0.08(-0.94%)
Oct 14, 2020 8.694 8.717 8.672 8.694 104,654 +0.01(+0.07%)
Oct 13, 2020 8.703 8.725 8.658 8.688 124,566 -0.02(-0.25%)
Oct 12, 2020 8.754 8.754 8.688 8.710 205,609 +0.01(+0.08%)
Oct 09, 2020 8.717 8.717 8.673 8.703 112,828 +0.01(+0.17%)
Oct 08, 2020 8.666 8.717 8.666 8.688 67,025 +0.06(+0.68%)
Oct 07, 2020 8.651 8.666 8.629 8.629 138,852 +0.02(+0.26%)
Oct 06, 2020 8.629 8.658 8.600 8.607 74,042 -0.02(-0.26%)
Oct 05, 2020 8.585 8.651 8.585 8.629 96,831 +0.05(+0.60%)
Oct 02, 2020 8.474 8.577 8.461 8.577 121,392 +0.08(+0.95%)
Oct 01, 2020 8.474 8.533 8.474 8.497 74,882 +0.04(+0.43%)
Sep 30, 2020 8.474 8.504 8.460 8.460 194,468 +0.01(+0.17%)
Sep 29, 2020 8.482 8.482 8.445 8.445 220,773 -0.04(-0.43%)
Sep 28, 2020 8.497 8.519 8.467 8.482 155,588 +0.00(+0.00%)
Sep 25, 2020 8.541 8.541 8.481 8.482 112,012 -0.08(-0.95%)
Sep 24, 2020 8.548 8.570 8.489 8.563 123,163 +0.01(+0.09%)
Sep 23, 2020 8.629 8.629 8.541 8.555 83,582 -0.05(-0.60%)
Sep 22, 2020 8.629 8.629 8.585 8.607 85,139 -0.01(-0.09%)
Sep 21, 2020 8.658 8.658 8.577 8.614 68,844 -0.05(-0.59%)
Sep 18, 2020 8.644 8.673 8.644 8.666 110,109 +0.03(+0.34%)
Sep 17, 2020 8.651 8.680 8.636 8.636 98,601 -0.04(-0.51%)
Sep 16, 2020 8.710 8.739 8.680 8.680 174,883 -0.04(-0.42%)
Sep 15, 2020 8.747 8.747 8.680 8.717 73,774 +0.00(+0.00%)
Sep 14, 2020 8.680 8.717 8.658 8.717 97,120 +0.09(+1.01%)
Sep 11, 2020 8.601 8.630 8.571 8.630 121,113 +0.06(+0.68%)
Sep 10, 2020 8.608 8.637 8.564 8.571 142,253 -0.04(-0.51%)
Sep 09, 2020 8.564 8.615 8.535 8.615 265,197 +0.08(+0.94%)
Sep 08, 2020 8.506 8.535 8.469 8.535 131,634 +0.01(+0.09%)
Sep 04, 2020 8.528 8.549 8.447 8.528 104,554 +0.01(+0.17%)
Sep 03, 2020 8.593 8.593 8.491 8.513 210,872 -0.09(-1.02%)
Sep 02, 2020 8.601 8.615 8.557 8.601 222,263 +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.