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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 5.914 5.951 5.895 5.940 174,727 +0.03(+0.57%)
May 29, 2008 5.940 5.951 5.899 5.907 248,188 -0.00(-0.06%)
May 28, 2008 5.929 5.936 5.899 5.910 152,297 -0.02(-0.31%)
May 27, 2008 5.925 5.985 5.921 5.929 179,897 -0.01(-0.25%)
May 26, 2008 5.929 5.944 5.888 5.944 0 +0.00(+0.00%)
May 23, 2008 5.929 5.944 5.888 5.944 101,791 +0.01(+0.22%)
May 22, 2008 5.944 5.966 5.914 5.931 262,703 -0.04(-0.59%)
May 21, 2008 5.884 5.966 5.884 5.966 218,372 +0.07(+1.27%)
May 20, 2008 5.925 5.958 5.880 5.892 210,782 -0.07(-1.11%)
May 19, 2008 5.963 5.981 5.944 5.958 144,681 +0.01(+0.18%)
May 16, 2008 5.918 5.959 5.918 5.948 132,224 +0.01(+0.25%)
May 15, 2008 5.918 5.959 5.914 5.933 188,569 +0.00(+0.00%)
May 14, 2008 5.955 5.974 5.914 5.933 492,945 -0.02(-0.31%)
May 13, 2008 5.888 5.951 5.888 5.951 111,011 -0.01(-0.13%)
May 12, 2008 5.989 6.000 5.959 5.959 156,567 -0.02(-0.37%)
May 09, 2008 5.944 5.985 5.944 5.981 149,057 +0.01(+0.12%)
May 08, 2008 5.951 5.989 5.940 5.974 123,430 +0.03(+0.50%)
May 07, 2008 5.933 5.959 5.918 5.944 114,283 +0.02(+0.38%)
May 06, 2008 5.888 5.940 5.888 5.921 207,890 +0.01(+0.13%)
May 05, 2008 5.899 5.948 5.899 5.914 163,079 +0.01(+0.25%)
May 02, 2008 5.895 5.940 5.880 5.899 184,469 +0.02(+0.38%)
May 01, 2008 5.851 5.910 5.843 5.877 227,693 +0.02(+0.32%)
Apr 30, 2008 5.873 5.898 5.839 5.858 217,174 -0.02(-0.32%)
Apr 29, 2008 5.929 5.929 5.854 5.877 228,189 -0.02(-0.38%)
Apr 28, 2008 5.851 5.925 5.839 5.899 321,429 +0.07(+1.15%)
Apr 25, 2008 5.821 5.858 5.821 5.832 120,981 +0.02(+0.39%)
Apr 24, 2008 5.798 5.828 5.791 5.810 113,656 +0.01(+0.26%)
Apr 23, 2008 5.783 5.810 5.746 5.795 188,918 +0.03(+0.58%)
Apr 22, 2008 5.731 5.776 5.731 5.761 162,144 +0.03(+0.46%)
Apr 21, 2008 5.735 5.735 5.701 5.735 123,918 +0.04(+0.71%)
Apr 18, 2008 5.709 5.746 5.694 5.694 254,762 +0.01(+0.13%)
Apr 17, 2008 5.608 5.698 5.608 5.686 185,265 +0.04(+0.66%)
Apr 16, 2008 5.574 5.664 5.574 5.649 165,582 +0.07(+1.34%)
Apr 15, 2008 5.586 5.589 5.541 5.574 507,112 -0.00(-0.07%)
Apr 14, 2008 5.660 5.660 5.571 5.578 312,094 -0.06(-0.99%)
Apr 11, 2008 5.574 5.634 5.571 5.634 115,779 -0.03(-0.46%)
Apr 10, 2008 5.686 5.686 5.619 5.660 174,445 +0.01(+0.20%)
Apr 09, 2008 5.630 5.698 5.623 5.649 373,296 +0.00(+0.07%)
Apr 08, 2008 5.627 5.675 5.619 5.645 220,569 +0.03(+0.53%)
Apr 07, 2008 5.653 5.694 5.601 5.616 331,490 +0.00(+0.00%)
Apr 04, 2008 5.578 5.649 5.578 5.616 166,700 +0.01(+0.27%)
Apr 03, 2008 5.530 5.619 5.530 5.601 587,471 +0.04(+0.81%)
Apr 02, 2008 5.474 5.593 5.470 5.556 1,203,808 +0.05(+0.95%)
Apr 01, 2008 5.369 5.597 5.369 5.504 946,601 +0.15(+2.72%)
Mar 31, 2008 5.254 5.366 5.254 5.358 469,682 +0.11(+2.13%)
Mar 28, 2008 5.332 5.362 5.227 5.246 404,090 -0.08(-1.54%)
Mar 27, 2008 5.291 5.351 5.276 5.328 238,971 +0.04(+0.71%)
Mar 26, 2008 5.313 5.313 5.276 5.291 491,790 -0.02(-0.42%)
Mar 25, 2008 5.332 5.355 5.276 5.313 392,215 -0.00(-0.07%)
Mar 24, 2008 5.295 5.380 5.295 5.317 373,602 +0.01(+0.28%)
Mar 21, 2008 5.227 5.317 5.224 5.302 112,563 +0.00(+0.00%)
Mar 20, 2008 5.227 5.317 5.224 5.302 112,563 +0.06(+1.07%)
Mar 19, 2008 5.254 5.298 5.231 5.246 288,375 -0.00(-0.07%)
Mar 18, 2008 5.183 5.321 5.183 5.250 223,359 +0.08(+1.52%)
Mar 17, 2008 5.149 5.186 5.093 5.171 433,431 -0.05(-1.00%)
Mar 14, 2008 5.298 5.298 5.198 5.224 148,073 -0.08(-1.55%)
Mar 13, 2008 5.283 5.324 5.254 5.306 162,267 -0.01(-0.28%)
Mar 12, 2008 5.373 5.380 5.321 5.321 186,533 -0.09(-1.59%)
Mar 11, 2008 5.388 5.421 5.369 5.407 354,083 +0.06(+1.05%)
Mar 10, 2008 5.440 5.455 5.336 5.351 404,422 -0.13(-2.32%)
Mar 07, 2008 5.407 5.504 5.407 5.477 168,040 -0.00(-0.07%)
Mar 06, 2008 5.541 5.604 5.466 5.481 159,196 -0.11(-1.94%)
Mar 05, 2008 5.616 5.653 5.582 5.589 189,749 -0.02(-0.33%)
Mar 04, 2008 5.306 5.645 5.306 5.608 184,276 -0.03(-0.53%)
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.