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 (%)
Feb 28, 2005 7.216 7.254 7.194 7.231 186,801 +0.02(+0.26%)
Feb 25, 2005 7.216 7.220 7.194 7.212 205,829 +0.01(+0.10%)
Feb 24, 2005 7.112 7.205 7.101 7.205 296,683 +0.10(+1.36%)
Feb 23, 2005 7.123 7.123 7.082 7.108 221,641 -0.00(-0.05%)
Feb 22, 2005 7.190 7.190 7.071 7.112 336,885 -0.02(-0.26%)
Feb 18, 2005 7.145 7.201 7.104 7.130 524,222 +0.01(+0.21%)
Feb 17, 2005 7.153 7.168 7.104 7.115 303,920 -0.05(-0.68%)
Feb 16, 2005 7.160 7.164 7.138 7.164 158,392 +0.02(+0.26%)
Feb 15, 2005 7.145 7.171 7.142 7.145 289,447 -0.01(-0.10%)
Feb 14, 2005 7.179 7.194 7.127 7.153 267,471 -0.03(-0.42%)
Feb 11, 2005 7.205 7.212 7.179 7.183 160,536 -0.04(-0.52%)
Feb 10, 2005 7.198 7.231 7.175 7.220 280,871 +0.02(+0.26%)
Feb 09, 2005 7.224 7.224 7.179 7.201 219,765 +0.00(+0.05%)
Feb 08, 2005 7.175 7.220 7.171 7.198 165,360 +0.02(+0.31%)
Feb 07, 2005 7.227 7.227 7.145 7.175 221,105 -0.02(-0.26%)
Feb 04, 2005 7.194 7.220 7.171 7.194 261,843 +0.00(+0.00%)
Feb 03, 2005 7.164 7.194 7.160 7.194 142,847 +0.03(+0.42%)
Feb 02, 2005 7.142 7.179 7.138 7.164 177,956 +0.02(+0.31%)
Feb 01, 2005 7.115 7.149 7.115 7.142 170,184 +0.01(+0.16%)
Jan 31, 2005 7.119 7.157 7.097 7.130 217,621 +0.00(+0.05%)
Jan 28, 2005 7.097 7.127 7.097 7.127 133,735 +0.03(+0.37%)
Jan 27, 2005 7.056 7.108 7.056 7.101 195,645 +0.03(+0.37%)
Jan 26, 2005 7.082 7.089 7.056 7.074 135,075 +0.00(+0.05%)
Jan 25, 2005 7.071 7.093 7.056 7.071 181,172 +0.00(+0.05%)
Jan 24, 2005 7.074 7.093 7.060 7.067 230,486 -0.01(-0.11%)
Jan 21, 2005 7.056 7.074 7.056 7.074 205,025 +0.02(+0.32%)
Jan 20, 2005 7.063 7.074 7.037 7.052 180,636 -0.01(-0.21%)
Jan 19, 2005 7.060 7.071 7.037 7.067 191,089 +0.01(+0.16%)
Jan 18, 2005 7.101 7.104 7.056 7.056 238,526 -0.02(-0.32%)
Jan 14, 2005 7.037 7.082 7.037 7.078 160,000 +0.03(+0.42%)
Jan 13, 2005 7.074 7.089 7.048 7.048 248,710 -0.03(-0.42%)
Jan 12, 2005 7.104 7.119 7.071 7.078 293,735 -0.03(-0.42%)
Jan 11, 2005 7.108 7.134 7.082 7.108 316,516 +0.01(+0.11%)
Jan 10, 2005 7.082 7.101 7.067 7.101 165,628 +0.01(+0.16%)
Jan 07, 2005 7.093 7.101 7.067 7.089 161,608 +0.00(+0.00%)
Jan 06, 2005 7.093 7.101 7.071 7.089 118,995 +0.01(+0.11%)
Jan 05, 2005 7.063 7.089 7.045 7.082 205,561 +0.01(+0.16%)
Jan 04, 2005 7.060 7.071 7.022 7.071 202,613 +0.03(+0.42%)
Jan 03, 2005 7.000 7.048 7.000 7.041 246,030 +0.04(+0.59%)
Dec 31, 2004 6.918 7.007 6.914 7.000 429,079 +0.09(+1.24%)
Dec 30, 2004 6.948 6.955 6.907 6.914 248,442 -0.03(-0.48%)
Dec 29, 2004 6.899 6.963 6.892 6.948 350,821 +0.04(+0.65%)
Dec 28, 2004 6.847 6.903 6.821 6.903 404,690 +0.04(+0.65%)
Dec 27, 2004 6.862 6.892 6.854 6.858 285,695 +0.00(+0.00%)
Dec 23, 2004 6.873 6.877 6.843 6.858 244,690 -0.01(-0.22%)
Dec 22, 2004 6.862 6.884 6.843 6.873 491,793 +0.01(+0.22%)
Dec 21, 2004 6.836 6.858 6.802 6.858 250,586 +0.01(+0.16%)
Dec 20, 2004 6.858 6.877 6.832 6.847 308,208 -0.03(-0.43%)
Dec 17, 2004 6.873 6.907 6.839 6.877 266,131 +0.01(+0.16%)
Dec 16, 2004 6.899 6.907 6.847 6.865 456,416 -0.03(-0.38%)
Dec 15, 2004 6.880 6.895 6.836 6.892 450,520 -0.01(-0.16%)
Dec 14, 2004 6.914 6.921 6.880 6.903 340,637 -0.02(-0.32%)
Dec 13, 2004 6.929 6.929 6.888 6.925 319,464 +0.01(+0.11%)
Dec 10, 2004 6.877 6.933 6.877 6.918 319,196 +0.01(+0.11%)
Dec 09, 2004 6.914 6.940 6.873 6.910 325,896 +0.00(+0.05%)
Dec 08, 2004 6.880 6.910 6.877 6.907 263,719 -0.03(-0.38%)
Dec 07, 2004 6.869 6.933 6.869 6.933 248,978 +0.03(+0.49%)
Dec 06, 2004 6.907 6.918 6.880 6.899 261,307 +0.03(+0.38%)
Dec 03, 2004 6.899 6.929 6.865 6.873 256,214 -0.04(-0.65%)
Dec 02, 2004 6.873 6.970 6.873 6.918 438,727 +0.03(+0.38%)
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.