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: 4:10 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 29, 2018 8.626 8.632 8.593 8.607 221,758 -0.00(-0.04%)
Jun 28, 2018 8.638 8.638 8.601 8.610 167,069 -0.03(-0.32%)
Jun 27, 2018 8.688 8.706 8.634 8.638 204,612 -0.05(-0.57%)
Jun 26, 2018 8.650 8.731 8.650 8.688 258,359 +0.04(+0.43%)
Jun 25, 2018 8.694 8.718 8.626 8.650 271,646 -0.04(-0.50%)
Jun 22, 2018 8.706 8.706 8.681 8.694 163,431 +0.02(+0.21%)
Jun 21, 2018 8.669 8.719 8.669 8.675 189,490 -0.01(-0.07%)
Jun 20, 2018 8.688 8.700 8.650 8.681 187,369 +0.01(+0.07%)
Jun 19, 2018 8.644 8.675 8.644 8.675 133,869 +0.02(+0.29%)
Jun 18, 2018 8.712 8.737 8.650 8.650 232,935 -0.11(-1.20%)
Jun 15, 2018 8.762 8.675 8.756 338,047 +0.08(+0.93%)
Jun 14, 2018 8.669 8.688 8.657 8.675 150,826 +0.01(+0.15%)
Jun 13, 2018 8.687 8.687 8.650 8.662 219,016 -0.01(-0.14%)
Jun 12, 2018 8.705 8.705 8.656 8.675 327,597 -0.01(-0.07%)
Jun 11, 2018 8.724 8.724 8.650 8.681 249,728 -0.03(-0.35%)
Jun 08, 2018 8.724 8.736 8.693 8.712 179,246 +0.00(+0.00%)
Jun 07, 2018 8.705 8.742 8.705 8.712 292,099 -0.01(-0.07%)
Jun 06, 2018 8.671 8.718 248,938 +0.02(+0.28%)
Jun 05, 2018 8.736 8.767 8.681 8.693 148,464 -0.03(-0.35%)
Jun 04, 2018 8.767 8.773 8.699 8.724 296,057 -0.02(-0.21%)
Jun 01, 2018 8.742 8.748 8.724 8.742 439,608 +0.01(+0.14%)
May 31, 2018 8.736 8.742 8.712 8.730 249,867 +0.01(+0.14%)
May 30, 2018 8.699 8.724 8.682 8.718 167,532 +0.04(+0.43%)
May 29, 2018 8.662 8.693 8.641 8.681 331,872 -0.01(-0.14%)
May 25, 2018 8.693 8.693 8.693 0 -0.04(-0.42%)
May 24, 2018 8.712 8.736 8.709 8.730 161,811 +0.02(+0.21%)
May 23, 2018 8.724 8.767 8.712 8.712 246,771 -0.02(-0.28%)
May 22, 2018 8.736 8.748 8.730 8.736 284,262 -0.01(-0.14%)
May 21, 2018 8.736 8.748 8.705 8.748 725,139 +0.01(+0.14%)
May 18, 2018 8.693 8.748 8.613 8.736 1,756,330 -0.07(-0.84%)
May 17, 2018 8.878 8.890 8.798 8.810 242,557 -0.06(-0.70%)
May 16, 2018 8.890 8.890 8.872 8.872 159,712 -0.02(-0.28%)
May 15, 2018 8.890 8.896 8.859 8.896 131,986 +0.00(+0.00%)
May 14, 2018 8.872 8.903 8.866 8.896 188,726 +0.06(+0.70%)
May 11, 2018 8.840 8.853 8.828 8.834 282,783 -0.01(-0.07%)
May 10, 2018 8.865 8.871 8.834 8.840 263,527 -0.03(-0.35%)
May 09, 2018 8.871 8.883 8.865 8.871 177,566 +0.01(+0.07%)
May 08, 2018 8.883 8.896 8.859 8.865 245,328 -0.02(-0.28%)
May 07, 2018 8.896 8.914 8.883 8.889 261,555 -0.01(-0.07%)
May 04, 2018 8.920 8.920 8.890 8.896 256,448 -0.02(-0.28%)
May 03, 2018 8.939 8.951 8.914 8.920 203,921 -0.02(-0.27%)
May 02, 2018 8.902 8.945 8.902 8.945 320,174 +0.03(+0.34%)
May 01, 2018 8.908 8.926 8.896 8.914 390,777 -0.02(-0.21%)
Apr 30, 2018 8.939 8.939 8.889 8.932 178,667 +0.01(+0.14%)
Apr 27, 2018 8.914 8.939 8.911 8.920 204,506 -0.01(-0.07%)
Apr 26, 2018 8.920 8.932 8.908 8.926 364,335 +0.00(+0.00%)
Apr 25, 2018 8.896 8.926 8.883 8.926 153,018 +0.03(+0.35%)
Apr 24, 2018 8.908 8.908 8.880 8.896 253,529 -0.01(-0.14%)
Apr 23, 2018 8.877 8.908 8.877 8.908 156,975 +0.03(+0.35%)
Apr 20, 2018 8.883 8.902 8.853 8.877 136,297 -0.01(-0.14%)
Apr 19, 2018 8.914 8.914 8.883 8.889 106,109 -0.04(-0.41%)
Apr 18, 2018 8.902 8.926 8.902 8.926 213,773 +0.01(+0.14%)
Apr 17, 2018 8.896 8.914 8.871 8.914 260,167 +0.04(+0.48%)
Apr 16, 2018 8.883 8.883 8.871 8.871 105,640 -0.02(-0.21%)
Apr 13, 2018 8.877 8.889 8.859 8.889 104,568 +0.01(+0.08%)
Apr 12, 2018 8.883 8.889 8.864 8.883 167,296 +0.01(+0.07%)
Apr 11, 2018 8.858 8.894 8.858 8.877 232,684 +0.01(+0.14%)
Apr 10, 2018 8.895 8.895 8.852 8.864 350,348 -0.01(-0.14%)
Apr 09, 2018 8.864 8.901 8.864 8.877 193,214 +0.02(+0.21%)
Apr 06, 2018 8.883 8.901 8.858 8.858 309,988 -0.02(-0.28%)
Apr 05, 2018 8.870 8.889 8.852 8.883 186,783 +0.04(+0.41%)
Apr 04, 2018 8.846 8.877 8.840 8.846 144,204 -0.01(-0.14%)
Apr 03, 2018 8.883 8.901 8.858 8.858 238,564 -0.02(-0.28%)
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.