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: 7:00 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, 2012 6.166 6.166 6.075 6.110 231,468 -0.05(-0.84%)
May 30, 2012 6.179 6.188 6.149 6.162 69,215 -0.05(-0.83%)
May 29, 2012 6.209 6.248 6.162 6.213 113,339 +0.06(+0.98%)
May 25, 2012 6.196 6.218 6.132 6.153 179,090 -0.03(-0.56%)
May 24, 2012 6.170 6.213 6.170 6.188 410,747 +0.00(+0.00%)
May 23, 2012 6.183 6.201 6.144 6.188 95,410 +0.05(+0.77%)
May 22, 2012 6.157 6.179 6.127 6.140 139,817 -0.03(-0.42%)
May 21, 2012 6.123 6.166 6.114 6.166 148,171 +0.03(+0.56%)
May 18, 2012 6.213 6.222 6.123 6.132 151,186 -0.05(-0.77%)
May 17, 2012 6.377 6.377 6.175 6.179 130,348 -0.16(-2.45%)
May 16, 2012 6.334 6.351 6.283 6.334 186,013 +0.07(+1.10%)
May 15, 2012 6.360 6.373 6.252 6.265 348,071 -0.12(-1.82%)
May 14, 2012 6.489 6.489 6.360 6.382 177,979 -0.09(-1.40%)
May 11, 2012 6.438 6.489 6.433 6.472 140,369 +0.07(+1.06%)
May 10, 2012 6.387 6.404 6.344 6.404 130,796 +0.04(+0.61%)
May 09, 2012 6.306 6.392 6.306 6.366 137,323 +0.01(+0.20%)
May 08, 2012 6.297 6.357 6.297 6.353 131,392 -0.01(-0.13%)
May 07, 2012 6.302 6.368 6.289 6.362 161,954 -0.01(-0.13%)
May 04, 2012 6.289 6.374 6.237 6.370 262,447 +0.04(+0.61%)
May 03, 2012 6.362 6.392 6.319 6.332 174,032 -0.06(-0.87%)
May 02, 2012 6.379 6.413 6.344 6.387 165,029 -0.06(-0.87%)
May 01, 2012 6.344 6.443 6.340 6.443 212,443 +0.07(+1.08%)
Apr 30, 2012 6.366 6.383 6.332 6.374 100,390 -0.00(-0.07%)
Apr 27, 2012 6.417 6.430 6.366 6.379 109,216 -0.05(-0.80%)
Apr 26, 2012 6.443 6.443 6.374 6.430 224,239 -0.00(-0.07%)
Apr 25, 2012 6.430 6.465 6.379 6.434 162,551 +0.03(+0.47%)
Apr 24, 2012 6.434 6.447 6.374 6.404 528,548 -0.01(-0.20%)
Apr 23, 2012 6.370 6.417 6.353 6.417 182,233 +0.08(+1.22%)
Apr 20, 2012 6.353 6.362 6.289 6.340 143,340 +0.04(+0.61%)
Apr 19, 2012 6.332 6.336 6.229 6.302 257,841 +0.00(+0.07%)
Apr 18, 2012 6.357 6.362 6.267 6.297 135,248 -0.03(-0.47%)
Apr 17, 2012 6.327 6.374 6.302 6.327 236,387 +0.03(+0.48%)
Apr 16, 2012 6.289 6.310 6.267 6.297 250,157 +0.04(+0.69%)
Apr 13, 2012 6.297 6.297 6.224 6.254 214,317 -0.07(-1.15%)
Apr 12, 2012 6.319 6.353 6.297 6.327 197,143 +0.02(+0.39%)
Apr 11, 2012 6.303 6.307 6.260 6.303 281,290 -0.01(-0.20%)
Apr 10, 2012 6.354 6.380 6.247 6.316 331,856 -0.04(-0.67%)
Apr 09, 2012 6.350 6.358 6.324 6.358 105,607 +0.00(+0.07%)
Apr 05, 2012 6.333 6.375 6.320 6.354 150,805 +0.04(+0.61%)
Apr 04, 2012 6.350 6.384 6.273 6.316 273,988 -0.03(-0.54%)
Apr 03, 2012 6.358 6.367 6.320 6.350 105,033 +0.01(+0.13%)
Apr 02, 2012 6.345 6.375 6.328 6.341 143,428 +0.02(+0.27%)
Mar 30, 2012 6.358 6.358 6.307 6.324 192,953 -0.03(-0.54%)
Mar 29, 2012 6.354 6.363 6.299 6.358 165,819 +0.02(+0.27%)
Mar 28, 2012 6.341 6.375 6.311 6.341 236,437 +0.00(+0.07%)
Mar 27, 2012 6.337 6.380 6.316 6.337 168,305 -0.02(-0.34%)
Mar 26, 2012 6.375 6.380 6.345 6.358 173,254 +0.01(+0.13%)
Mar 23, 2012 6.281 6.350 6.281 6.350 198,701 +0.06(+0.88%)
Mar 22, 2012 6.328 6.337 6.260 6.294 236,796 -0.03(-0.54%)
Mar 21, 2012 6.333 6.345 6.294 6.328 244,351 +0.01(+0.13%)
Mar 20, 2012 6.320 6.320 6.251 6.320 191,983 +0.03(+0.48%)
Mar 19, 2012 6.222 6.294 6.217 6.290 151,526 +0.03(+0.55%)
Mar 16, 2012 6.320 6.320 6.200 6.256 157,106 -0.00(-0.07%)
Mar 15, 2012 6.333 6.333 6.239 6.260 109,657 -0.07(-1.15%)
Mar 14, 2012 6.311 6.345 6.260 6.333 224,983 +0.04(+0.61%)
Mar 13, 2012 6.239 6.316 6.209 6.294 160,002 +0.05(+0.87%)
Mar 12, 2012 6.257 6.291 6.193 6.240 145,483 -0.03(-0.54%)
Mar 09, 2012 6.274 6.278 6.227 6.274 248,229 +0.00(+0.07%)
Mar 08, 2012 6.232 6.270 6.215 6.270 160,463 +0.07(+1.10%)
Mar 07, 2012 6.113 6.206 6.113 6.202 291,893 +0.07(+1.18%)
Mar 06, 2012 6.240 6.244 6.104 6.130 168,035 -0.14(-2.17%)
Mar 05, 2012 6.278 6.291 6.193 6.266 243,539 +0.01(+0.14%)
Mar 02, 2012 6.198 6.257 6.176 6.257 162,162 +0.06(+1.03%)
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.