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 )

13.06 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2005 6.486 6.542 6.483 6.539 162,378 +0.04(+0.63%)
Sep 29, 2005 6.475 6.497 6.468 6.497 111,199 +0.00(+0.00%)
Sep 28, 2005 6.423 6.520 6.419 6.497 180,063 +0.04(+0.58%)
Sep 27, 2005 6.471 6.497 6.456 6.460 225,346 -0.03(-0.40%)
Sep 26, 2005 6.490 6.505 6.468 6.486 177,383 +0.00(+0.00%)
Sep 23, 2005 6.486 6.524 6.460 6.486 233,921 -0.01(-0.11%)
Sep 22, 2005 6.572 6.576 6.475 6.494 178,723 -0.07(-1.02%)
Sep 21, 2005 6.621 6.621 6.546 6.561 250,534 -0.04(-0.68%)
Sep 20, 2005 6.602 6.628 6.591 6.606 98,338 -0.00(-0.06%)
Sep 19, 2005 6.606 6.624 6.587 6.609 113,879 -0.02(-0.34%)
Sep 16, 2005 6.598 6.632 6.598 6.632 74,490 -0.00(-0.06%)
Sep 15, 2005 6.650 6.658 6.632 6.636 180,866 -0.02(-0.28%)
Sep 14, 2005 6.665 6.688 6.650 6.654 173,632 -0.03(-0.50%)
Sep 13, 2005 6.688 6.718 6.677 6.688 122,185 -0.01(-0.11%)
Sep 12, 2005 6.706 6.733 6.688 6.695 106,108 -0.07(-0.99%)
Sep 09, 2005 6.759 6.781 6.736 6.762 131,296 -0.00(-0.06%)
Sep 08, 2005 6.747 6.777 6.729 6.766 190,245 +0.03(+0.39%)
Sep 07, 2005 6.736 6.755 6.714 6.740 129,688 +0.03(+0.44%)
Sep 06, 2005 6.665 6.710 6.662 6.710 117,630 +0.04(+0.56%)
Sep 02, 2005 6.714 6.714 6.669 6.673 84,136 -0.00(-0.06%)
Sep 01, 2005 6.673 6.677 6.643 6.677 104,500 +0.01(+0.22%)
Aug 31, 2005 6.658 6.680 6.643 6.662 107,180 -0.01(-0.11%)
Aug 30, 2005 6.639 6.680 6.637 6.669 70,203 +0.02(+0.34%)
Aug 29, 2005 6.632 6.669 6.632 6.647 125,937 +0.01(+0.11%)
Aug 26, 2005 6.658 6.658 6.628 6.639 112,271 -0.02(-0.28%)
Aug 25, 2005 6.643 6.665 6.636 6.658 127,544 -0.01(-0.11%)
Aug 24, 2005 6.643 6.673 6.639 6.665 98,873 +0.01(+0.22%)
Aug 23, 2005 6.643 6.677 6.643 6.650 129,688 +0.00(+0.00%)
Aug 22, 2005 6.636 6.669 6.636 6.650 189,173 -0.02(-0.28%)
Aug 19, 2005 6.677 6.677 6.647 6.669 133,171 -0.01(-0.11%)
Aug 18, 2005 6.688 6.695 6.662 6.677 135,583 -0.01(-0.11%)
Aug 17, 2005 6.710 6.710 6.684 6.684 118,166 -0.03(-0.50%)
Aug 16, 2005 6.725 6.751 6.718 6.718 103,429 -0.04(-0.61%)
Aug 15, 2005 6.766 6.770 6.733 6.759 82,528 +0.01(+0.11%)
Aug 12, 2005 6.800 6.800 6.747 6.751 102,893 -0.04(-0.60%)
Aug 11, 2005 6.759 6.792 6.740 6.792 157,287 -0.02(-0.27%)
Aug 10, 2005 6.777 6.833 6.777 6.811 108,520 +0.01(+0.16%)
Aug 09, 2005 6.766 6.800 6.762 6.800 134,779 +0.01(+0.11%)
Aug 08, 2005 6.830 6.833 6.792 6.792 157,019 -0.03(-0.38%)
Aug 05, 2005 6.800 6.837 6.800 6.818 170,952 -0.01(-0.11%)
Aug 04, 2005 6.826 6.833 6.800 6.826 143,621 -0.00(-0.05%)
Aug 03, 2005 6.822 6.845 6.800 6.830 155,679 +0.01(+0.16%)
Aug 02, 2005 6.800 6.833 6.800 6.818 202,571 -0.01(-0.16%)
Aug 01, 2005 6.789 6.845 6.789 6.830 114,683 +0.02(+0.33%)
Jul 29, 2005 6.792 6.815 6.785 6.807 163,986 +0.00(+0.05%)
Jul 28, 2005 6.755 6.803 6.751 6.803 122,185 +0.03(+0.50%)
Jul 27, 2005 6.740 6.770 6.736 6.770 163,718 +0.01(+0.17%)
Jul 26, 2005 6.766 6.770 6.744 6.759 116,022 -0.00(-0.06%)
Jul 25, 2005 6.751 6.770 6.725 6.762 218,648 +0.00(+0.06%)
Jul 22, 2005 6.774 6.774 6.736 6.759 152,196 +0.01(+0.11%)
Jul 21, 2005 6.718 6.751 6.706 6.751 185,690 +0.03(+0.50%)
Jul 20, 2005 6.684 6.718 6.677 6.718 115,218 +0.03(+0.50%)
Jul 19, 2005 6.688 6.703 6.665 6.684 121,917 +0.01(+0.22%)
Jul 18, 2005 6.680 6.699 6.662 6.669 140,406 -0.01(-0.17%)
Jul 15, 2005 6.688 6.688 6.647 6.680 131,831 +0.00(+0.06%)
Jul 14, 2005 6.673 6.677 6.643 6.677 154,071 +0.03(+0.39%)
Jul 13, 2005 6.658 6.680 6.647 6.650 153,803 -0.03(-0.39%)
Jul 12, 2005 6.632 6.677 6.621 6.677 242,495 -0.01(-0.22%)
Jul 11, 2005 6.680 6.692 6.650 6.692 133,975 +0.05(+0.73%)
Jul 08, 2005 6.624 6.669 6.621 6.643 95,390 +0.01(+0.17%)
Jul 07, 2005 6.669 6.669 6.621 6.632 144,157 -0.02(-0.34%)
Jul 06, 2005 6.609 6.665 6.606 6.654 159,966 +0.01(+0.17%)
Jul 05, 2005 6.624 6.643 6.587 6.643 131,296 +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.