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 )

12.83 -0.14 (-1.08%)
Streaming Delayed Price Updated: 3:56 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, 2022 9.314 9.332 9.143 9.282 334,239 -0.01(-0.09%)
Jun 29, 2022 9.282 9.322 9.265 9.290 228,873 +0.02(+0.18%)
Jun 28, 2022 9.241 9.331 9.208 9.274 222,960 +0.04(+0.44%)
Jun 27, 2022 9.159 9.249 9.151 9.233 200,608 +0.07(+0.71%)
Jun 24, 2022 9.159 9.168 9.103 9.168 94,356 +0.07(+0.72%)
Jun 23, 2022 9.102 9.168 9.062 9.102 101,258 +0.02(+0.27%)
Jun 22, 2022 9.070 9.102 9.054 9.078 112,673 +0.01(+0.09%)
Jun 21, 2022 9.086 9.193 9.070 9.070 134,459 -0.01(-0.09%)
Jun 17, 2022 9.037 9.111 8.972 9.078 197,833 +0.11(+1.18%)
Jun 16, 2022 9.331 9.331 8.939 8.972 275,153 -0.43(-4.59%)
Jun 15, 2022 9.461 9.542 9.331 9.404 141,759 -0.02(-0.17%)
Jun 14, 2022 9.322 9.461 9.306 9.420 115,099 +0.13(+1.37%)
Jun 13, 2022 9.487 9.487 9.276 9.293 135,161 -0.25(-2.63%)
Jun 10, 2022 9.536 9.568 9.438 9.544 624,274 -0.02(-0.17%)
Jun 09, 2022 9.519 9.576 9.471 9.560 142,035 +0.02(+0.25%)
Jun 08, 2022 9.511 9.560 9.487 9.536 67,963 +0.01(+0.09%)
Jun 07, 2022 9.511 9.560 9.487 9.527 154,847 +0.02(+0.26%)
Jun 06, 2022 9.560 9.584 9.471 9.503 154,561 +0.01(+0.09%)
Jun 03, 2022 9.527 9.552 9.414 9.495 306,985 -0.06(-0.68%)
Jun 02, 2022 9.584 9.584 9.471 9.560 130,360 +0.01(+0.08%)
Jun 01, 2022 9.584 9.584 9.503 9.552 122,540 +0.06(+0.60%)
May 31, 2022 9.511 9.511 9.406 9.495 153,381 -0.02(-0.17%)
May 27, 2022 9.446 9.568 9.446 9.511 160,658 +0.11(+1.12%)
May 26, 2022 9.268 9.455 9.268 9.406 237,854 +0.15(+1.66%)
May 25, 2022 9.268 9.276 9.195 9.252 283,853 -0.04(-0.44%)
May 24, 2022 9.374 9.390 9.228 9.293 191,510 -0.07(-0.78%)
May 23, 2022 9.414 9.414 9.333 9.365 123,472 +0.02(+0.17%)
May 20, 2022 9.276 9.382 9.066 9.349 164,233 +0.02(+0.26%)
May 19, 2022 9.268 9.374 9.260 9.325 337,838 +0.04(+0.44%)
May 18, 2022 9.317 9.333 9.252 9.284 128,673 -0.03(-0.35%)
May 17, 2022 9.301 9.333 9.252 9.317 172,521 +0.12(+1.32%)
May 16, 2022 9.252 9.260 9.179 9.195 255,663 -0.04(-0.44%)
May 13, 2022 9.195 9.293 9.179 9.236 259,919 +0.07(+0.77%)
May 12, 2022 9.246 9.254 9.093 9.166 312,544 -0.10(-1.04%)
May 11, 2022 9.480 9.480 9.254 9.262 221,039 -0.17(-1.79%)
May 10, 2022 9.673 9.689 9.351 9.431 1,085,169 -0.18(-1.84%)
May 09, 2022 9.657 9.665 9.552 9.609 349,723 -0.07(-0.75%)
May 06, 2022 9.737 9.737 9.657 9.681 182,843 -0.06(-0.58%)
May 05, 2022 9.826 9.858 9.737 9.737 142,128 -0.13(-1.31%)
May 04, 2022 9.794 9.882 9.762 9.866 124,591 +0.06(+0.57%)
May 03, 2022 9.786 9.850 9.745 9.810 112,317 +0.03(+0.33%)
May 02, 2022 9.931 9.955 9.762 9.778 255,246 -0.18(-1.78%)
Apr 29, 2022 9.979 10.04 9.955 9.955 93,130 -0.09(-0.88%)
Apr 28, 2022 10.01 10.07 9.947 10.04 135,564 +0.07(+0.73%)
Apr 27, 2022 9.931 10.03 9.931 9.971 119,550 +0.02(+0.16%)
Apr 26, 2022 9.987 10.05 9.939 9.955 163,740 -0.12(-1.20%)
Apr 25, 2022 10.13 10.15 9.979 10.08 238,836 -0.06(-0.56%)
Apr 22, 2022 10.24 10.25 10.13 10.13 184,431 -0.11(-1.10%)
Apr 21, 2022 10.33 10.34 10.20 10.24 162,184 -0.04(-0.39%)
Apr 20, 2022 10.33 10.34 10.23 10.29 337,698 -0.07(-0.70%)
Apr 19, 2022 10.24 10.38 10.24 10.36 170,466 +0.09(+0.86%)
Apr 18, 2022 10.31 10.39 10.24 10.27 239,938 -0.07(-0.70%)
Apr 14, 2022 10.45 10.49 10.34 10.34 130,295 -0.11(-1.08%)
Apr 13, 2022 10.44 10.47 10.41 10.45 83,167 -0.03(-0.26%)
Apr 12, 2022 10.51 10.56 10.44 10.48 68,112 +0.03(+0.31%)
Apr 11, 2022 10.51 10.54 10.45 10.45 151,071 -0.07(-0.69%)
Apr 08, 2022 10.58 10.59 10.50 10.52 93,839 -0.05(-0.46%)
Apr 07, 2022 10.46 10.57 10.46 10.57 85,611 +0.14(+1.38%)
Apr 06, 2022 10.46 10.50 10.38 10.42 150,532 -0.13(-1.22%)
Apr 05, 2022 10.61 10.61 10.52 10.55 49,287 -0.02(-0.23%)
Apr 04, 2022 10.52 10.59 10.47 10.58 123,032 +0.07(+0.69%)
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.