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 (%)
May 31, 2005 6.623 6.701 6.616 6.653 156,387 +0.05(+0.73%)
May 27, 2005 6.531 6.631 6.531 6.605 122,566 +0.11(+1.65%)
May 26, 2005 6.483 6.531 6.479 6.497 187,773 +0.03(+0.40%)
May 25, 2005 6.497 6.531 6.472 6.472 200,219 -0.03(-0.45%)
May 24, 2005 6.523 6.523 6.473 6.501 118,778 -0.01(-0.23%)
May 23, 2005 6.538 6.553 6.490 6.516 164,234 -0.02(-0.28%)
May 20, 2005 6.523 6.582 6.507 6.534 211,312 +0.03(+0.45%)
May 19, 2005 6.490 6.526 6.449 6.505 187,502 -0.02(-0.34%)
May 18, 2005 6.534 6.534 6.457 6.527 171,539 +0.00(+0.00%)
May 17, 2005 6.582 6.594 6.475 6.527 251,627 -0.07(-1.12%)
May 16, 2005 6.623 6.631 6.564 6.601 168,292 -0.06(-0.89%)
May 13, 2005 6.656 6.675 6.627 6.660 153,140 -0.03(-0.44%)
May 12, 2005 6.764 6.764 6.690 6.690 131,495 -0.07(-1.09%)
May 11, 2005 6.804 6.815 6.756 6.764 105,521 -0.04(-0.60%)
May 10, 2005 6.823 6.845 6.791 6.804 79,276 -0.01(-0.11%)
May 09, 2005 6.804 6.823 6.786 6.812 76,299 -0.03(-0.43%)
May 06, 2005 6.837 6.863 6.804 6.841 145,835 +0.00(+0.00%)
May 05, 2005 6.804 6.860 6.793 6.841 96,051 +0.00(+0.05%)
May 04, 2005 6.801 6.849 6.782 6.837 112,555 +0.04(+0.65%)
May 03, 2005 6.778 6.801 6.756 6.793 158,281 -0.01(-0.11%)
May 02, 2005 6.749 6.801 6.744 6.801 143,671 +0.04(+0.55%)
Apr 29, 2005 6.745 6.789 6.745 6.764 151,246 +0.01(+0.22%)
Apr 28, 2005 6.801 6.834 6.749 6.749 133,930 -0.05(-0.71%)
Apr 27, 2005 6.712 6.797 6.705 6.797 223,488 +0.09(+1.27%)
Apr 26, 2005 6.834 6.834 6.679 6.712 236,475 -0.09(-1.36%)
Apr 25, 2005 6.804 6.808 6.769 6.804 159,634 +0.03(+0.44%)
Apr 22, 2005 6.801 6.801 6.741 6.775 118,778 +0.01(+0.16%)
Apr 21, 2005 6.760 6.789 6.734 6.764 169,645 +0.00(+0.05%)
Apr 20, 2005 6.764 6.819 6.760 6.760 140,965 -0.02(-0.27%)
Apr 19, 2005 6.756 6.826 6.738 6.778 166,398 -0.01(-0.22%)
Apr 18, 2005 6.882 6.882 6.793 6.793 145,023 -0.07(-1.02%)
Apr 15, 2005 6.911 6.950 6.808 6.863 176,139 -0.05(-0.70%)
Apr 14, 2005 6.900 6.993 6.900 6.911 109,309 +0.01(+0.16%)
Apr 13, 2005 6.908 6.966 6.863 6.900 148,270 -0.07(-1.06%)
Apr 12, 2005 7.015 7.015 6.908 6.974 90,369 -0.01(-0.11%)
Apr 11, 2005 7.008 7.011 6.971 6.982 66,830 -0.00(-0.05%)
Apr 08, 2005 6.989 7.022 6.952 6.985 94,698 -0.03(-0.47%)
Apr 07, 2005 7.030 7.078 7.015 7.019 97,404 -0.03(-0.47%)
Apr 06, 2005 7.052 7.115 7.022 7.052 122,837 +0.03(+0.37%)
Apr 05, 2005 7.011 7.026 6.963 7.026 105,521 +0.05(+0.69%)
Apr 04, 2005 6.941 7.011 6.941 6.978 125,272 +0.00(+0.00%)
Apr 01, 2005 6.926 6.996 6.926 6.978 152,058 +0.03(+0.43%)
Mar 31, 2005 6.974 6.974 6.926 6.948 109,850 -0.02(-0.32%)
Mar 30, 2005 6.993 6.993 6.908 6.971 134,471 -0.00(-0.05%)
Mar 29, 2005 6.878 6.985 6.878 6.974 199,678 +0.09(+1.23%)
Mar 28, 2005 7.133 7.155 6.889 6.889 393,133 -0.28(-3.92%)
Mar 24, 2005 7.166 7.170 7.126 7.170 161,257 +0.01(+0.10%)
Mar 23, 2005 7.129 7.166 7.085 7.163 224,570 +0.05(+0.68%)
Mar 22, 2005 7.137 7.163 7.100 7.115 167,210 -0.03(-0.47%)
Mar 21, 2005 7.155 7.192 7.141 7.148 137,989 -0.03(-0.46%)
Mar 18, 2005 7.189 7.222 7.155 7.181 206,713 -0.01(-0.15%)
Mar 17, 2005 7.122 7.192 7.122 7.192 207,524 +0.04(+0.62%)
Mar 16, 2005 7.155 7.170 7.126 7.148 273,002 +0.00(+0.00%)
Mar 15, 2005 7.203 7.203 7.122 7.148 212,665 -0.04(-0.57%)
Mar 14, 2005 7.189 7.196 7.152 7.189 185,608 +0.01(+0.15%)
Mar 11, 2005 7.181 7.192 7.174 7.178 181,279 -0.05(-0.72%)
Mar 10, 2005 7.248 7.255 7.207 7.229 180,738 -0.01(-0.20%)
Mar 09, 2005 7.237 7.251 7.214 7.244 214,289 +0.01(+0.10%)
Mar 08, 2005 7.222 7.259 7.222 7.237 151,246 +0.00(+0.00%)
Mar 07, 2005 7.222 7.255 7.222 7.237 196,972 +0.02(+0.26%)
Mar 04, 2005 7.226 7.240 7.189 7.218 166,128 +0.01(+0.10%)
Mar 03, 2005 7.196 7.233 7.189 7.211 170,727 +0.02(+0.26%)
Mar 02, 2005 7.214 7.229 7.166 7.192 310,069 +0.00(+0.05%)
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.