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: 4:10 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 (%)
Mar 29, 2019 8.217 8.224 8.198 8.217 261,487 +0.00(+0.00%)
Mar 28, 2019 8.224 8.250 8.211 8.217 266,754 -0.03(-0.32%)
Mar 27, 2019 8.237 8.257 8.231 8.244 238,124 +0.01(+0.08%)
Mar 26, 2019 8.290 8.296 8.235 8.237 312,086 -0.02(-0.24%)
Mar 25, 2019 8.231 8.263 8.199 8.257 209,459 +0.03(+0.40%)
Mar 22, 2019 8.283 8.296 8.217 8.224 332,830 -0.05(-0.64%)
Mar 21, 2019 8.349 8.360 8.277 8.277 342,661 -0.08(-0.94%)
Mar 20, 2019 8.355 8.362 8.329 8.355 251,322 +0.00(+0.00%)
Mar 19, 2019 8.408 8.428 8.349 8.355 253,897 -0.05(-0.55%)
Mar 18, 2019 8.395 8.408 8.395 8.401 98,557 +0.01(+0.08%)
Mar 15, 2019 8.428 8.428 8.382 8.395 137,361 -0.01(-0.08%)
Mar 14, 2019 8.434 8.461 8.382 8.401 204,302 -0.03(-0.39%)
Mar 13, 2019 8.435 8.467 8.409 8.435 146,666 +0.01(+0.08%)
Mar 12, 2019 8.422 8.428 8.409 8.428 70,705 +0.01(+0.16%)
Mar 11, 2019 8.382 8.415 8.369 8.415 115,661 +0.06(+0.70%)
Mar 08, 2019 8.363 8.402 8.310 8.356 228,033 -0.03(-0.39%)
Mar 07, 2019 8.435 8.441 8.369 8.389 237,092 -0.03(-0.39%)
Mar 06, 2019 8.415 8.441 8.395 8.422 75,873 +0.01(+0.08%)
Mar 05, 2019 8.435 8.441 8.389 8.415 219,296 +0.00(+0.00%)
Mar 04, 2019 8.441 8.467 8.382 8.415 214,916 -0.02(-0.23%)
Mar 01, 2019 8.474 8.474 8.422 8.435 117,916 -0.02(-0.23%)
Feb 28, 2019 8.454 8.474 8.422 8.454 379,869 -0.02(-0.23%)
Feb 27, 2019 8.454 8.487 8.435 8.474 162,451 +0.00(+0.00%)
Feb 26, 2019 8.539 8.552 8.448 8.474 269,850 -0.08(-0.99%)
Feb 25, 2019 8.552 8.592 8.500 8.559 247,474 +0.01(+0.08%)
Feb 22, 2019 8.382 8.552 8.369 8.552 400,856 +0.19(+2.27%)
Feb 21, 2019 8.363 8.367 8.337 8.363 150,029 +0.01(+0.08%)
Feb 20, 2019 8.363 8.376 8.330 8.356 134,313 +0.01(+0.08%)
Feb 19, 2019 8.324 8.363 8.324 8.350 391,132 +0.03(+0.31%)
Feb 15, 2019 8.324 8.350 8.310 8.324 209,375 +0.00(+0.00%)
Feb 14, 2019 8.278 8.324 8.271 8.324 199,784 +0.05(+0.59%)
Feb 13, 2019 8.275 8.281 8.262 8.275 382,019 +0.01(+0.16%)
Feb 12, 2019 8.249 8.275 8.242 8.262 194,206 +0.02(+0.24%)
Feb 11, 2019 8.223 8.242 8.210 8.242 454,460 +0.03(+0.40%)
Feb 08, 2019 8.236 8.246 8.190 8.210 323,580 -0.03(-0.39%)
Feb 07, 2019 8.223 8.253 8.203 8.242 160,766 +0.01(+0.16%)
Feb 06, 2019 8.203 8.236 8.197 8.229 253,150 +0.03(+0.32%)
Feb 05, 2019 8.203 8.223 8.190 8.203 114,370 +0.02(+0.24%)
Feb 04, 2019 8.216 8.220 8.177 8.184 358,631 -0.03(-0.32%)
Feb 01, 2019 8.151 8.216 8.151 8.210 215,053 +0.05(+0.64%)
Jan 31, 2019 8.164 8.177 8.143 8.158 103,651 +0.01(+0.16%)
Jan 30, 2019 8.145 8.164 8.125 8.145 195,262 +0.03(+0.32%)
Jan 29, 2019 8.119 8.132 8.095 8.119 127,671 -0.01(-0.08%)
Jan 28, 2019 8.067 8.125 8.067 8.125 436,035 +0.05(+0.64%)
Jan 25, 2019 8.034 8.086 8.021 8.073 260,555 +0.04(+0.49%)
Jan 24, 2019 8.099 8.106 8.034 8.034 389,060 -0.07(-0.80%)
Jan 23, 2019 8.093 8.138 8.067 8.099 529,916 +0.02(+0.20%)
Jan 22, 2019 8.080 8.102 8.060 8.083 474,548 -0.00(-0.04%)
Jan 18, 2019 8.112 8.138 8.080 8.086 437,179 +0.00(+0.00%)
Jan 17, 2019 8.106 8.138 8.086 8.086 223,476 -0.04(-0.48%)
Jan 16, 2019 8.112 8.145 8.093 8.125 190,183 +0.02(+0.24%)
Jan 15, 2019 8.119 8.138 8.093 8.106 164,412 -0.01(-0.08%)
Jan 14, 2019 8.093 8.112 8.047 8.112 236,391 +0.01(+0.16%)
Jan 11, 2019 8.158 8.164 8.093 8.099 436,717 -0.09(-1.11%)
Jan 10, 2019 8.158 8.216 8.111 8.190 513,544 +0.00(+0.00%)
Jan 09, 2019 8.171 8.197 8.140 8.190 430,068 +0.05(+0.64%)
Jan 08, 2019 8.119 8.158 8.080 8.138 564,226 +0.07(+0.89%)
Jan 07, 2019 7.963 8.073 7.963 8.067 585,471 +0.12(+1.56%)
Jan 04, 2019 7.878 8.008 7.868 7.943 377,382 +0.11(+1.41%)
Jan 03, 2019 7.871 7.891 7.813 7.832 313,992 -0.05(-0.58%)
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.