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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 6.688 6.766 6.680 6.718 154,875 +0.05(+0.73%)
May 27, 2005 6.594 6.695 6.594 6.669 121,381 +0.11(+1.65%)
May 26, 2005 6.546 6.594 6.542 6.561 185,958 +0.03(+0.40%)
May 25, 2005 6.561 6.594 6.535 6.535 198,283 -0.03(-0.45%)
May 24, 2005 6.587 6.587 6.536 6.565 117,630 -0.01(-0.23%)
May 23, 2005 6.602 6.617 6.553 6.580 162,646 -0.02(-0.28%)
May 20, 2005 6.587 6.647 6.570 6.598 209,269 +0.03(+0.45%)
May 19, 2005 6.553 6.589 6.512 6.568 185,690 -0.02(-0.34%)
May 18, 2005 6.598 6.598 6.520 6.591 169,880 +0.00(+0.00%)
May 17, 2005 6.647 6.658 6.539 6.591 249,194 -0.07(-1.12%)
May 16, 2005 6.688 6.695 6.628 6.665 166,665 -0.06(-0.89%)
May 13, 2005 6.721 6.740 6.692 6.725 151,660 -0.03(-0.44%)
May 12, 2005 6.830 6.830 6.755 6.755 130,224 -0.07(-1.09%)
May 11, 2005 6.871 6.882 6.822 6.830 104,500 -0.04(-0.60%)
May 10, 2005 6.889 6.912 6.857 6.871 78,509 -0.01(-0.11%)
May 09, 2005 6.871 6.889 6.852 6.878 75,562 -0.03(-0.43%)
May 06, 2005 6.904 6.930 6.871 6.908 144,425 +0.00(+0.00%)
May 05, 2005 6.871 6.927 6.859 6.908 95,122 +0.00(+0.05%)
May 04, 2005 6.867 6.915 6.848 6.904 111,467 +0.04(+0.65%)
May 03, 2005 6.845 6.867 6.822 6.859 156,751 -0.01(-0.11%)
May 02, 2005 6.815 6.867 6.810 6.867 142,282 +0.04(+0.55%)
Apr 29, 2005 6.811 6.856 6.811 6.830 149,784 +0.01(+0.22%)
Apr 28, 2005 6.867 6.901 6.815 6.815 132,635 -0.05(-0.71%)
Apr 27, 2005 6.777 6.863 6.770 6.863 221,327 +0.09(+1.27%)
Apr 26, 2005 6.901 6.901 6.744 6.777 234,189 -0.09(-1.36%)
Apr 25, 2005 6.871 6.874 6.835 6.871 158,091 +0.03(+0.44%)
Apr 22, 2005 6.867 6.867 6.807 6.841 117,630 +0.01(+0.16%)
Apr 21, 2005 6.826 6.856 6.800 6.830 168,005 +0.00(+0.05%)
Apr 20, 2005 6.830 6.886 6.826 6.826 139,602 -0.02(-0.27%)
Apr 19, 2005 6.822 6.893 6.803 6.845 164,789 -0.01(-0.22%)
Apr 18, 2005 6.949 6.949 6.859 6.859 143,621 -0.07(-1.02%)
Apr 15, 2005 6.979 7.018 6.874 6.930 174,436 -0.05(-0.70%)
Apr 14, 2005 6.968 7.061 6.968 6.979 108,252 +0.01(+0.16%)
Apr 13, 2005 6.975 7.034 6.930 6.968 146,837 -0.07(-1.06%)
Apr 12, 2005 7.083 7.083 6.975 7.042 89,495 -0.01(-0.11%)
Apr 11, 2005 7.076 7.080 7.039 7.050 66,183 -0.00(-0.05%)
Apr 08, 2005 7.057 7.091 7.020 7.054 93,782 -0.03(-0.47%)
Apr 07, 2005 7.098 7.147 7.083 7.087 96,462 -0.03(-0.47%)
Apr 06, 2005 7.121 7.184 7.091 7.121 121,649 +0.03(+0.37%)
Apr 05, 2005 7.080 7.095 7.031 7.095 104,500 +0.05(+0.69%)
Apr 04, 2005 7.009 7.080 7.009 7.046 124,061 +0.00(+0.00%)
Apr 01, 2005 6.994 7.065 6.994 7.046 150,588 +0.03(+0.43%)
Mar 31, 2005 7.042 7.042 6.994 7.016 108,788 -0.02(-0.32%)
Mar 30, 2005 7.061 7.061 6.976 7.039 133,171 -0.00(-0.05%)
Mar 29, 2005 6.945 7.054 6.945 7.042 197,747 +0.09(+1.23%)
Mar 28, 2005 7.203 7.225 6.956 6.956 389,332 -0.28(-3.92%)
Mar 24, 2005 7.236 7.240 7.195 7.240 159,698 +0.01(+0.10%)
Mar 23, 2005 7.199 7.236 7.154 7.233 222,399 +0.05(+0.68%)
Mar 22, 2005 7.207 7.233 7.169 7.184 165,593 -0.03(-0.47%)
Mar 21, 2005 7.225 7.263 7.210 7.218 136,655 -0.03(-0.46%)
Mar 18, 2005 7.259 7.292 7.225 7.251 204,714 -0.01(-0.15%)
Mar 17, 2005 7.192 7.263 7.192 7.263 205,518 +0.04(+0.62%)
Mar 16, 2005 7.225 7.240 7.195 7.218 270,362 +0.00(+0.00%)
Mar 15, 2005 7.274 7.274 7.192 7.218 210,609 -0.04(-0.57%)
Mar 14, 2005 7.259 7.266 7.221 7.259 183,814 +0.01(+0.15%)
Mar 11, 2005 7.251 7.263 7.244 7.248 179,527 -0.05(-0.72%)
Mar 10, 2005 7.319 7.326 7.277 7.300 178,991 -0.01(-0.20%)
Mar 09, 2005 7.307 7.322 7.285 7.315 212,217 +0.01(+0.10%)
Mar 08, 2005 7.292 7.330 7.292 7.307 149,784 +0.00(+0.00%)
Mar 07, 2005 7.292 7.326 7.292 7.307 195,068 +0.02(+0.26%)
Mar 04, 2005 7.296 7.311 7.259 7.289 164,521 +0.01(+0.10%)
Mar 03, 2005 7.266 7.304 7.259 7.281 169,077 +0.02(+0.26%)
Mar 02, 2005 7.285 7.300 7.236 7.263 307,071 +0.00(+0.05%)
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.