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 (%)
Dec 31, 2008 3.247 3.359 3.187 3.269 414,367 +0.03(+0.81%)
Dec 30, 2008 3.333 3.333 3.232 3.243 311,927 -0.06(-1.81%)
Dec 29, 2008 3.359 3.385 3.243 3.303 366,069 -0.10(-2.96%)
Dec 26, 2008 3.419 3.422 3.370 3.404 132,625 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.415 3.452 103,528 +0.02(+0.54%)
Dec 23, 2008 3.527 3.590 3.389 3.433 378,657 -0.02(-0.65%)
Dec 22, 2008 3.422 3.456 3.359 3.456 328,974 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.258 3.366 334,606 +0.08(+2.38%)
Dec 18, 2008 3.221 3.295 3.198 3.288 283,012 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.038 3.154 373,971 +0.04(+1.32%)
Dec 16, 2008 3.210 3.210 2.982 3.113 446,569 +0.11(+3.73%)
Dec 15, 2008 3.038 3.109 2.978 3.001 210,258 -0.09(-2.90%)
Dec 12, 2008 3.064 3.101 3.019 3.090 185,920 -0.04(-1.43%)
Dec 11, 2008 3.180 3.210 3.071 3.135 133,069 -0.08(-2.55%)
Dec 10, 2008 3.105 3.217 3.105 3.217 198,042 +0.08(+2.50%)
Dec 09, 2008 3.195 3.213 3.135 3.139 240,981 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.221 3.251 412,569 -0.06(-1.92%)
Dec 05, 2008 3.217 3.519 3.120 3.314 679,060 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.262 3.277 350,747 -0.07(-2.23%)
Dec 03, 2008 3.374 3.415 3.247 3.351 180,138 +0.05(+1.47%)
Dec 02, 2008 3.307 3.374 3.254 3.303 241,673 -0.00(-0.11%)
Dec 01, 2008 3.273 3.370 3.258 3.307 101,515 -0.10(-2.96%)
Nov 28, 2008 3.366 3.426 3.348 3.407 59,273 -0.00(-0.11%)
Nov 26, 2008 3.336 3.452 3.307 3.411 262,224 +0.07(+2.24%)
Nov 25, 2008 3.180 3.336 3.172 3.336 205,885 +0.15(+4.56%)
Nov 24, 2008 3.232 3.284 3.172 3.191 311,560 -0.01(-0.23%)
Nov 21, 2008 3.124 3.198 2.974 3.198 372,674 +0.07(+2.39%)
Nov 20, 2008 3.146 3.236 3.090 3.124 273,599 -0.12(-3.79%)
Nov 19, 2008 3.366 3.389 3.172 3.247 440,074 -0.16(-4.61%)
Nov 18, 2008 3.516 3.527 3.363 3.404 158,549 -0.16(-4.50%)
Nov 17, 2008 3.680 3.680 3.523 3.564 125,752 -0.09(-2.55%)
Nov 14, 2008 3.691 3.736 3.642 3.657 116,880 -0.11(-2.87%)
Nov 13, 2008 3.732 3.795 3.635 3.766 182,067 +0.03(+0.90%)
Nov 12, 2008 3.833 3.866 3.698 3.732 143,755 -0.16(-4.21%)
Nov 11, 2008 3.952 3.952 3.818 3.896 169,832 -0.03(-0.85%)
Nov 10, 2008 4.124 4.124 3.911 3.930 249,205 -0.16(-3.92%)
Nov 07, 2008 4.187 4.187 4.064 4.090 195,389 -0.10(-2.32%)
Nov 06, 2008 4.172 4.187 4.105 4.187 140,918 +0.02(+0.54%)
Nov 05, 2008 4.210 4.210 4.109 4.165 170,644 -0.06(-1.33%)
Nov 04, 2008 4.075 4.225 4.075 4.221 190,221 +0.16(+3.95%)
Nov 03, 2008 4.094 4.105 4.042 4.060 195,478 -0.02(-0.46%)
Oct 31, 2008 4.143 4.143 4.034 4.079 233,792 +0.09(+2.15%)
Oct 30, 2008 4.120 4.124 3.960 3.993 238,007 -0.01(-0.19%)
Oct 29, 2008 3.960 4.008 3.926 4.001 284,387 +0.03(+0.85%)
Oct 28, 2008 3.919 3.967 3.878 3.967 223,476 +0.06(+1.53%)
Oct 27, 2008 3.881 3.919 3.833 3.907 191,828 +0.00(+0.10%)
Oct 24, 2008 3.784 3.922 3.773 3.904 271,833 -0.03(-0.85%)
Oct 23, 2008 4.027 4.027 3.904 3.937 260,877 -0.01(-0.38%)
Oct 22, 2008 4.049 4.087 3.925 3.952 158,667 -0.10(-2.40%)
Oct 21, 2008 4.101 4.105 4.019 4.049 350,801 -0.06(-1.36%)
Oct 20, 2008 4.049 4.225 4.019 4.105 277,889 +0.10(+2.42%)
Oct 17, 2008 3.728 4.008 3.628 4.008 311,731 +0.16(+4.17%)
Oct 16, 2008 3.844 3.900 3.754 3.848 346,717 -0.00(-0.10%)
Oct 15, 2008 4.199 4.206 3.851 3.851 292,626 -0.37(-8.67%)
Oct 14, 2008 4.292 4.415 4.176 4.217 421,580 +0.01(+0.36%)
Oct 13, 2008 3.807 4.269 3.650 4.202 777,658 +0.75(+21.73%)
Oct 10, 2008 3.023 3.452 2.889 3.452 913,895 +0.03(+0.98%)
Oct 09, 2008 3.788 3.799 3.329 3.419 482,440 -0.18(-5.08%)
Oct 08, 2008 3.572 3.795 3.475 3.601 491,800 -0.25(-6.49%)
Oct 07, 2008 4.057 4.105 3.739 3.851 331,230 -0.19(-4.80%)
Oct 06, 2008 4.199 4.217 3.881 4.046 396,104 -0.22(-5.16%)
Oct 03, 2008 4.255 4.292 4.191 4.266 248,320 +0.09(+2.24%)
Oct 02, 2008 4.255 4.269 4.172 4.172 163,731 -0.07(-1.67%)
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.