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 )

12.87 -0.10 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2010 5.579 5.587 5.492 5.507 191,507 -0.08(-1.43%)
Jun 29, 2010 5.640 5.640 5.545 5.587 146,624 -0.03(-0.54%)
Jun 25, 2010 5.617 5.646 5.589 5.617 126,604 -0.04(-0.67%)
Jun 24, 2010 5.663 5.679 5.637 5.656 142,243 -0.01(-0.13%)
Jun 23, 2010 5.640 5.663 5.553 5.663 154,129 +0.04(+0.75%)
Jun 22, 2010 5.713 5.713 5.579 5.621 568,292 -0.08(-1.34%)
Jun 21, 2010 5.717 5.778 5.686 5.698 167,200 -0.00(-0.07%)
Jun 18, 2010 5.701 5.701 5.617 5.701 218,557 +0.10(+1.70%)
Jun 17, 2010 5.518 5.610 5.518 5.606 140,052 +0.12(+2.23%)
Jun 16, 2010 5.457 5.499 5.453 5.484 172,985 +0.04(+0.77%)
Jun 15, 2010 5.465 5.465 5.415 5.442 456,663 +0.00(+0.07%)
Jun 14, 2010 5.434 5.438 5.388 5.438 143,881 +0.02(+0.42%)
Jun 11, 2010 5.453 5.492 5.377 5.415 253,631 -0.01(-0.16%)
Jun 10, 2010 5.401 5.428 5.390 5.424 140,642 +0.06(+1.06%)
Jun 09, 2010 5.352 5.397 5.303 5.367 215,299 +0.06(+1.07%)
Jun 08, 2010 5.200 5.321 5.200 5.310 738,746 +0.10(+1.89%)
Jun 07, 2010 5.128 5.215 5.128 5.211 132,936 +0.04(+0.81%)
Jun 04, 2010 5.169 5.223 5.154 5.169 140,785 -0.05(-1.02%)
Jun 03, 2010 5.185 5.223 5.147 5.223 146,396 +0.07(+1.40%)
Jun 02, 2010 5.211 5.211 5.105 5.151 324,574 -0.08(-1.52%)
Jun 01, 2010 5.181 5.268 5.177 5.230 176,122 +0.02(+0.29%)
May 28, 2010 5.215 5.272 5.192 5.215 234,961 -0.01(-0.22%)
May 27, 2010 5.257 5.310 5.174 5.227 666,221 +0.03(+0.66%)
May 26, 2010 5.234 5.276 5.124 5.192 2,107 +0.03(+0.66%)
May 25, 2010 5.200 5.200 5.022 5.158 293,154 -0.09(-1.81%)
May 24, 2010 5.173 5.276 5.158 5.253 269,335 +0.03(+0.65%)
May 21, 2010 5.117 5.299 5.014 5.219 474,035 +0.11(+2.15%)
May 20, 2010 5.185 5.232 5.060 5.109 609,303 -0.37(-6.72%)
May 19, 2010 5.864 5.879 5.428 5.477 511,668 -0.36(-6.18%)
May 18, 2010 6.100 6.151 5.807 5.838 227,758 -0.22(-3.63%)
May 17, 2010 6.179 6.179 5.918 6.058 314,428 -0.09(-1.48%)
May 14, 2010 6.149 6.236 6.119 6.149 264,603 -0.02(-0.37%)
May 13, 2010 6.119 6.172 6.024 6.172 165,747 +0.10(+1.63%)
May 12, 2010 6.050 6.081 5.997 6.073 370,756 +0.09(+1.53%)
May 11, 2010 5.910 5.981 5.910 5.981 250,410 +0.13(+2.26%)
May 10, 2010 5.864 5.876 5.793 5.849 249,995 +0.09(+1.51%)
May 07, 2010 5.876 5.978 5.657 5.762 276,339 -0.04(-0.74%)
May 06, 2010 6.000 6.004 5.574 5.805 371,959 -0.16(-2.76%)
May 05, 2010 6.102 6.117 5.966 5.970 187,804 -0.25(-4.01%)
May 04, 2010 6.212 6.223 6.146 6.219 156,851 +0.00(+0.00%)
May 03, 2010 6.185 6.219 6.155 6.219 238,546 +0.08(+1.29%)
Apr 30, 2010 6.249 6.249 6.140 6.140 113,073 -0.07(-1.09%)
Apr 29, 2010 6.276 6.276 6.193 6.208 387,469 -0.01(-0.18%)
Apr 28, 2010 6.374 6.374 6.219 6.219 246,359 -0.13(-2.02%)
Apr 27, 2010 6.404 6.404 6.314 6.348 171,218 -0.05(-0.77%)
Apr 26, 2010 6.344 6.404 6.333 6.397 261,562 +0.08(+1.19%)
Apr 23, 2010 6.295 6.336 6.253 6.321 240,196 +0.14(+2.21%)
Apr 22, 2010 6.151 6.257 6.140 6.185 436,951 +0.02(+0.29%)
Apr 21, 2010 6.189 6.193 6.140 6.167 226,121 +0.05(+0.76%)
Apr 20, 2010 6.053 6.144 6.030 6.120 226,743 +0.09(+1.41%)
Apr 19, 2010 5.996 6.091 5.996 6.035 249,367 +0.01(+0.20%)
Apr 16, 2010 6.114 6.114 5.993 6.023 339,176 -0.16(-2.61%)
Apr 15, 2010 6.231 6.257 6.083 6.184 319,757 -0.04(-0.68%)
Apr 14, 2010 6.193 6.257 6.148 6.227 355,198 +0.07(+1.10%)
Apr 13, 2010 6.148 6.208 6.091 6.159 336,377 +0.05(+0.75%)
Apr 12, 2010 6.049 6.113 6.043 6.113 233,447 +0.09(+1.56%)
Apr 09, 2010 5.959 6.019 5.944 6.019 109,461 +0.05(+0.82%)
Apr 08, 2010 5.914 5.970 5.903 5.970 140,458 +0.08(+1.27%)
Apr 07, 2010 5.824 5.929 5.824 5.895 207,699 -0.00(-0.06%)
Apr 06, 2010 5.918 5.925 5.824 5.899 201,503 -0.01(-0.19%)
Apr 05, 2010 5.948 5.948 5.884 5.910 100,604 -0.01(-0.13%)
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.