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, 2015 7.020 7.072 7.009 7.072 196,988 +0.08(+1.12%)
Jun 29, 2015 7.077 7.077 6.931 6.993 281,307 -0.10(-1.40%)
Jun 26, 2015 7.129 7.129 7.082 7.093 337,701 -0.02(-0.29%)
Jun 25, 2015 7.140 7.161 7.114 7.114 292,785 -0.01(-0.15%)
Jun 24, 2015 7.166 7.176 7.124 7.124 135,067 -0.04(-0.58%)
Jun 23, 2015 7.129 7.171 7.129 7.166 147,660 +0.03(+0.44%)
Jun 22, 2015 7.129 7.156 7.129 7.135 143,957 +0.01(+0.15%)
Jun 19, 2015 7.150 7.166 7.124 7.124 120,419 -0.03(-0.44%)
Jun 18, 2015 7.135 7.213 7.135 7.156 268,599 +0.03(+0.37%)
Jun 17, 2015 7.166 7.171 7.129 7.129 66,745 -0.04(-0.51%)
Jun 16, 2015 7.145 7.166 7.124 7.166 120,862 +0.02(+0.29%)
Jun 15, 2015 7.135 7.150 7.124 7.145 192,536 +0.02(+0.22%)
Jun 12, 2015 7.124 7.145 7.124 7.129 117,645 -0.02(-0.22%)
Jun 11, 2015 7.171 7.171 7.140 7.145 128,144 -0.01(-0.09%)
Jun 10, 2015 7.172 7.183 7.146 7.152 146,591 -0.01(-0.07%)
Jun 09, 2015 7.178 7.188 7.152 7.157 179,631 -0.03(-0.36%)
Jun 08, 2015 7.162 7.193 7.162 7.183 109,800 -0.01(-0.14%)
Jun 05, 2015 7.157 7.193 7.141 7.193 97,129 +0.04(+0.58%)
Jun 04, 2015 7.178 7.178 7.141 7.152 199,721 -0.03(-0.43%)
Jun 03, 2015 7.172 7.188 7.167 7.183 82,403 +0.02(+0.29%)
Jun 02, 2015 7.131 7.199 7.126 7.162 279,364 +0.02(+0.29%)
Jun 01, 2015 7.146 7.256 7.136 7.141 167,281 +0.00(+0.00%)
May 29, 2015 7.204 7.204 7.141 7.141 178,607 -0.04(-0.58%)
May 28, 2015 7.188 7.209 7.178 7.183 122,073 -0.01(-0.07%)
May 27, 2015 7.204 7.214 7.188 7.188 117,894 +0.01(+0.07%)
May 26, 2015 7.183 7.209 7.183 7.183 122,618 -0.01(-0.07%)
May 22, 2015 7.251 7.188 7.188 7.188 396,157 -0.06(-0.79%)
May 21, 2015 7.230 7.256 7.230 7.245 241,224 +0.03(+0.43%)
May 20, 2015 7.219 7.225 7.209 7.214 108,363 -0.01(-0.07%)
May 19, 2015 7.219 7.225 7.204 7.219 121,492 +0.00(+0.00%)
May 18, 2015 7.204 7.225 7.183 7.219 136,968 +0.01(+0.07%)
May 15, 2015 7.178 7.230 7.172 7.214 188,572 +0.04(+0.51%)
May 14, 2015 7.183 7.204 7.167 7.178 128,136 -0.01(-0.07%)
May 13, 2015 7.167 7.183 7.157 7.183 186,495 -0.00(-0.02%)
May 12, 2015 7.169 7.184 7.132 7.184 194,337 -0.01(-0.14%)
May 11, 2015 7.174 7.195 7.158 7.195 170,880 +0.01(+0.14%)
May 08, 2015 7.184 7.195 7.158 7.184 200,615 +0.01(+0.07%)
May 07, 2015 7.184 7.205 7.158 7.179 252,651 -0.02(-0.22%)
May 06, 2015 7.195 7.210 7.189 7.195 182,072 -0.01(-0.14%)
May 05, 2015 7.231 7.231 7.189 7.205 213,124 -0.04(-0.50%)
May 04, 2015 7.277 7.277 7.231 7.241 252,929 -0.04(-0.57%)
May 01, 2015 7.231 7.283 7.226 7.283 284,518 +0.04(+0.57%)
Apr 30, 2015 7.277 7.288 7.231 7.241 209,307 -0.04(-0.50%)
Apr 29, 2015 7.283 7.300 7.277 7.277 180,145 -0.01(-0.14%)
Apr 28, 2015 7.283 7.298 7.257 7.288 189,076 +0.03(+0.43%)
Apr 27, 2015 7.319 7.319 7.257 7.257 161,464 -0.06(-0.78%)
Apr 24, 2015 7.329 7.329 7.309 7.314 185,790 -0.01(-0.14%)
Apr 23, 2015 7.283 7.329 7.283 7.324 304,469 +0.05(+0.64%)
Apr 22, 2015 7.277 7.298 7.262 7.277 123,009 +0.00(+0.00%)
Apr 21, 2015 7.272 7.303 7.267 7.277 241,811 +0.03(+0.43%)
Apr 20, 2015 7.252 7.288 7.246 7.246 222,503 +0.01(+0.14%)
Apr 17, 2015 7.252 7.262 7.226 7.236 179,711 -0.01(-0.14%)
Apr 16, 2015 7.267 7.267 7.241 7.246 124,018 -0.02(-0.29%)
Apr 15, 2015 7.288 7.293 7.231 7.267 329,326 -0.02(-0.28%)
Apr 14, 2015 7.262 7.288 7.252 7.288 174,361 +0.01(+0.14%)
Apr 13, 2015 7.184 7.277 7.184 7.277 202,658 +0.02(+0.27%)
Apr 10, 2015 7.248 7.258 7.222 7.258 124,721 +0.01(+0.07%)
Apr 09, 2015 7.248 7.258 7.217 7.253 175,238 +0.01(+0.14%)
Apr 08, 2015 7.217 7.243 7.201 7.243 98,993 +0.03(+0.43%)
Apr 07, 2015 7.176 7.222 7.176 7.212 172,664 +0.03(+0.36%)
Apr 06, 2015 7.160 7.201 7.145 7.186 138,844 +0.04(+0.58%)
Apr 02, 2015 7.181 7.145 7.145 7.145 205,047 -0.05(-0.72%)
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.