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 (%)
Apr 30, 2008 5.873 5.898 5.839 5.858 217,174 -0.02(-0.32%)
Apr 29, 2008 5.929 5.929 5.854 5.877 228,189 -0.02(-0.38%)
Apr 28, 2008 5.851 5.925 5.839 5.899 321,429 +0.07(+1.15%)
Apr 25, 2008 5.821 5.858 5.821 5.832 120,981 +0.02(+0.39%)
Apr 24, 2008 5.798 5.828 5.791 5.810 113,656 +0.01(+0.26%)
Apr 23, 2008 5.783 5.810 5.746 5.795 188,918 +0.03(+0.58%)
Apr 22, 2008 5.731 5.776 5.731 5.761 162,144 +0.03(+0.46%)
Apr 21, 2008 5.735 5.735 5.701 5.735 123,918 +0.04(+0.71%)
Apr 18, 2008 5.709 5.746 5.694 5.694 254,762 +0.01(+0.13%)
Apr 17, 2008 5.608 5.698 5.608 5.686 185,265 +0.04(+0.66%)
Apr 16, 2008 5.574 5.664 5.574 5.649 165,582 +0.07(+1.34%)
Apr 15, 2008 5.586 5.589 5.541 5.574 507,112 -0.00(-0.07%)
Apr 14, 2008 5.660 5.660 5.571 5.578 312,094 -0.06(-0.99%)
Apr 11, 2008 5.574 5.634 5.571 5.634 115,779 -0.03(-0.46%)
Apr 10, 2008 5.686 5.686 5.619 5.660 174,445 +0.01(+0.20%)
Apr 09, 2008 5.630 5.698 5.623 5.649 373,296 +0.00(+0.07%)
Apr 08, 2008 5.627 5.675 5.619 5.645 220,569 +0.03(+0.53%)
Apr 07, 2008 5.653 5.694 5.601 5.616 331,490 +0.00(+0.00%)
Apr 04, 2008 5.578 5.649 5.578 5.616 166,700 +0.01(+0.27%)
Apr 03, 2008 5.530 5.619 5.530 5.601 587,471 +0.04(+0.81%)
Apr 02, 2008 5.474 5.593 5.470 5.556 1,203,808 +0.05(+0.95%)
Apr 01, 2008 5.369 5.597 5.369 5.504 946,601 +0.15(+2.72%)
Mar 31, 2008 5.254 5.366 5.254 5.358 469,682 +0.11(+2.13%)
Mar 28, 2008 5.332 5.362 5.227 5.246 404,090 -0.08(-1.54%)
Mar 27, 2008 5.291 5.351 5.276 5.328 238,971 +0.04(+0.71%)
Mar 26, 2008 5.313 5.313 5.276 5.291 491,790 -0.02(-0.42%)
Mar 25, 2008 5.332 5.355 5.276 5.313 392,215 -0.00(-0.07%)
Mar 24, 2008 5.295 5.380 5.295 5.317 373,602 +0.01(+0.28%)
Mar 21, 2008 5.227 5.317 5.224 5.302 112,563 +0.00(+0.00%)
Mar 20, 2008 5.227 5.317 5.224 5.302 112,563 +0.06(+1.07%)
Mar 19, 2008 5.254 5.298 5.231 5.246 288,375 -0.00(-0.07%)
Mar 18, 2008 5.183 5.321 5.183 5.250 223,359 +0.08(+1.52%)
Mar 17, 2008 5.149 5.186 5.093 5.171 433,431 -0.05(-1.00%)
Mar 14, 2008 5.298 5.298 5.198 5.224 148,073 -0.08(-1.55%)
Mar 13, 2008 5.283 5.324 5.254 5.306 162,267 -0.01(-0.28%)
Mar 12, 2008 5.373 5.380 5.321 5.321 186,533 -0.09(-1.59%)
Mar 11, 2008 5.388 5.421 5.369 5.407 354,083 +0.06(+1.05%)
Mar 10, 2008 5.440 5.455 5.336 5.351 404,422 -0.13(-2.32%)
Mar 07, 2008 5.407 5.504 5.407 5.477 168,040 -0.00(-0.07%)
Mar 06, 2008 5.541 5.604 5.466 5.481 159,196 -0.11(-1.94%)
Mar 05, 2008 5.616 5.653 5.582 5.589 189,749 -0.02(-0.33%)
Mar 04, 2008 5.306 5.645 5.306 5.608 184,276 -0.03(-0.53%)
Mar 03, 2008 5.589 5.645 5.566 5.638 218,157 +0.04(+0.80%)
Feb 29, 2008 5.630 5.645 5.571 5.593 188,945 -0.07(-1.19%)
Feb 28, 2008 5.679 5.705 5.649 5.660 215,745 -0.04(-0.72%)
Feb 27, 2008 5.724 5.750 5.645 5.701 285,159 -0.01(-0.13%)
Feb 26, 2008 5.586 5.720 5.571 5.709 280,933 +0.08(+1.39%)
Feb 25, 2008 5.574 5.642 5.574 5.630 434,975 +0.05(+0.94%)
Feb 22, 2008 5.463 5.589 5.463 5.578 150,938 +0.12(+2.12%)
Feb 21, 2008 5.373 5.470 5.373 5.463 288,643 +0.05(+0.90%)
Feb 20, 2008 5.373 5.418 5.366 5.414 292,395 +0.00(+0.00%)
Feb 19, 2008 5.287 5.425 5.287 5.414 276,570 +0.12(+2.33%)
Feb 18, 2008 5.269 5.313 5.235 5.291 0 +0.00(+0.00%)
Feb 15, 2008 5.269 5.313 5.235 5.291 381,642 -0.01(-0.21%)
Feb 14, 2008 5.433 5.433 5.291 5.302 607,430 -0.13(-2.40%)
Feb 13, 2008 5.455 5.515 5.420 5.433 453,468 -0.09(-1.69%)
Feb 12, 2008 5.485 5.537 5.485 5.526 385,662 -0.01(-0.27%)
Feb 11, 2008 5.638 5.638 5.530 5.541 303,389 -0.13(-2.24%)
Feb 08, 2008 5.612 5.679 5.608 5.668 343,049 +0.02(+0.40%)
Feb 07, 2008 5.671 5.690 5.597 5.645 502,379 -0.05(-0.92%)
Feb 06, 2008 5.724 5.739 5.683 5.698 178,492 -0.04(-0.75%)
Feb 05, 2008 5.780 5.780 5.709 5.741 145,795 -0.05(-0.93%)
Feb 04, 2008 5.813 5.824 5.787 5.795 105,594 -0.06(-0.96%)
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.