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 29, 2009 4.075 4.123 4.075 4.123 116,727 +0.04(+0.91%)
May 28, 2009 4.060 4.089 4.045 4.086 217,755 +0.04(+1.11%)
May 27, 2009 4.037 4.067 4.033 4.041 140,288 +0.00(+0.00%)
May 26, 2009 3.981 4.041 3.951 4.041 199,523 +0.06(+1.59%)
May 22, 2009 3.877 3.978 3.873 3.978 179,205 +0.10(+2.60%)
May 21, 2009 3.858 3.880 3.843 3.877 136,000 -0.00(-0.10%)
May 20, 2009 3.862 3.933 3.862 3.880 167,113 +0.02(+0.58%)
May 19, 2009 3.791 3.858 3.776 3.858 120,319 +0.07(+1.77%)
May 18, 2009 3.750 3.791 3.735 3.791 112,694 +0.07(+1.91%)
May 15, 2009 3.705 3.750 3.701 3.720 225,632 +0.01(+0.40%)
May 14, 2009 3.601 3.757 3.597 3.705 450,959 -0.04(-1.00%)
May 13, 2009 3.776 3.782 3.740 3.742 144,214 -0.11(-2.81%)
May 12, 2009 3.899 3.907 3.851 3.851 220,023 -0.05(-1.24%)
May 11, 2009 3.918 3.933 3.892 3.899 147,347 -0.03(-0.85%)
May 08, 2009 3.899 3.963 3.899 3.933 131,194 +0.02(+0.48%)
May 07, 2009 3.892 3.932 3.892 3.914 186,717 +0.03(+0.65%)
May 06, 2009 3.847 3.907 3.843 3.889 236,240 +0.05(+1.19%)
May 05, 2009 3.854 3.880 3.839 3.843 223,509 -0.07(-1.72%)
May 04, 2009 3.862 3.910 3.855 3.910 205,167 +0.05(+1.26%)
May 01, 2009 3.724 3.862 3.713 3.862 240,080 +0.12(+3.19%)
Apr 30, 2009 3.716 3.742 3.698 3.742 422,816 +0.05(+1.31%)
Apr 29, 2009 3.698 3.724 3.683 3.694 213,574 -0.01(-0.30%)
Apr 28, 2009 3.694 3.713 3.679 3.705 85,199 +0.01(+0.30%)
Apr 27, 2009 3.701 3.705 3.679 3.694 182,681 +0.01(+0.20%)
Apr 24, 2009 3.686 3.720 3.686 3.686 121,278 -0.01(-0.20%)
Apr 23, 2009 3.724 3.724 3.686 3.694 213,285 -0.02(-0.50%)
Apr 22, 2009 3.679 3.731 3.679 3.713 231,081 +0.00(+0.00%)
Apr 21, 2009 3.638 3.713 3.638 3.713 192,067 +0.03(+0.93%)
Apr 20, 2009 3.619 3.709 3.619 3.678 272,193 -0.02(-0.42%)
Apr 17, 2009 3.619 3.713 3.619 3.694 246,253 +0.06(+1.54%)
Apr 16, 2009 3.649 3.653 3.612 3.638 237,955 +0.02(+0.52%)
Apr 15, 2009 3.522 3.619 3.522 3.619 167,726 +0.05(+1.36%)
Apr 14, 2009 3.526 3.664 3.526 3.571 207,633 -0.01(-0.42%)
Apr 13, 2009 3.519 3.586 3.519 3.586 374,775 +0.03(+0.73%)
Apr 09, 2009 3.537 3.578 3.529 3.560 304,316 +0.04(+1.27%)
Apr 08, 2009 3.504 3.537 3.474 3.515 332,007 +0.03(+0.96%)
Apr 07, 2009 3.500 3.500 3.459 3.481 174,515 -0.09(-2.61%)
Apr 06, 2009 3.526 3.575 3.407 3.575 206,223 +0.05(+1.38%)
Apr 03, 2009 3.526 3.575 3.463 3.526 170,873 +0.01(+0.21%)
Apr 02, 2009 3.418 3.519 3.418 3.519 212,907 +0.12(+3.40%)
Apr 01, 2009 3.291 3.418 3.257 3.403 150,695 +0.06(+1.79%)
Mar 31, 2009 3.261 3.343 3.256 3.343 44,950 +0.12(+3.70%)
Mar 30, 2009 3.336 3.336 3.198 3.224 234,763 -0.15(-4.42%)
Mar 26, 2009 3.384 3.388 3.336 3.373 136,533 +0.05(+1.57%)
Mar 25, 2009 3.295 3.362 3.295 3.321 175,247 +0.04(+1.37%)
Mar 24, 2009 3.298 3.325 3.254 3.276 103,592 -0.04(-1.13%)
Mar 23, 2009 3.254 3.313 3.248 3.313 133,003 +0.15(+4.59%)
Mar 20, 2009 3.242 3.242 3.157 3.168 137,208 -0.04(-1.39%)
Mar 19, 2009 3.231 3.284 3.194 3.213 177,190 -0.04(-1.26%)
Mar 18, 2009 3.231 3.283 3.216 3.254 137,629 -0.02(-0.68%)
Mar 17, 2009 3.228 3.276 3.224 3.276 99,243 +0.02(+0.57%)
Mar 16, 2009 3.354 3.354 3.254 3.257 142,555 -0.03(-1.02%)
Mar 13, 2009 3.257 3.425 3.231 3.291 0 +0.00(+0.11%)
Mar 12, 2009 3.164 3.320 3.164 3.287 170,348 +0.09(+2.92%)
Mar 11, 2009 3.145 3.209 3.134 3.194 310,443 +0.02(+0.71%)
Mar 10, 2009 2.978 3.201 2.959 3.172 441,340 +0.20(+6.65%)
Mar 09, 2009 3.000 3.004 2.955 2.974 296,003 -0.08(-2.57%)
Mar 06, 2009 3.112 3.112 2.985 3.052 0 -0.06(-1.80%)
Mar 05, 2009 3.119 3.138 3.093 3.108 203,259 -0.07(-2.12%)
Mar 04, 2009 3.127 3.175 3.104 3.175 355,932 -0.03(-0.93%)
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.