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 30, 2014 7.081 7.091 7.061 7.091 238,777 +0.02(+0.35%)
May 29, 2014 7.051 7.081 7.046 7.066 231,088 +0.01(+0.14%)
May 28, 2014 7.091 7.095 7.056 7.056 287,009 -0.03(-0.48%)
May 27, 2014 7.095 7.095 7.066 7.091 230,505 +0.00(+0.00%)
May 23, 2014 7.086 7.091 7.091 7.091 188,508 +0.02(+0.28%)
May 22, 2014 7.086 7.090 7.056 7.071 233,444 -0.01(-0.21%)
May 21, 2014 7.051 7.086 7.046 7.086 243,738 +0.03(+0.49%)
May 20, 2014 7.056 7.066 7.041 7.051 261,708 -0.01(-0.14%)
May 19, 2014 7.051 7.081 7.051 7.061 298,291 +0.00(+0.00%)
May 16, 2014 7.086 7.086 7.046 7.061 272,397 -0.00(-0.07%)
May 15, 2014 7.046 7.066 7.041 7.066 248,910 +0.01(+0.14%)
May 14, 2014 7.066 7.076 7.046 7.056 249,568 -0.02(-0.35%)
May 13, 2014 7.081 7.095 7.061 7.081 287,922 +0.00(+0.00%)
May 12, 2014 7.081 7.081 7.051 7.081 276,733 +0.00(+0.00%)
May 09, 2014 7.061 7.081 7.047 7.081 290,771 +0.01(+0.14%)
May 08, 2014 7.047 7.076 7.047 7.071 225,081 +0.00(+0.07%)
May 07, 2014 7.056 7.081 7.042 7.066 287,689 -0.01(-0.21%)
May 06, 2014 7.022 7.081 7.022 7.081 460,745 +0.03(+0.49%)
May 05, 2014 7.047 7.056 7.007 7.047 577,516 +0.00(+0.07%)
May 02, 2014 7.066 7.071 7.037 7.042 399,940 -0.04(-0.55%)
May 01, 2014 7.071 7.095 7.066 7.081 283,210 +0.01(+0.14%)
Apr 30, 2014 7.090 7.105 7.071 7.071 280,874 -0.02(-0.34%)
Apr 29, 2014 7.095 7.110 7.081 7.095 192,461 -0.00(-0.07%)
Apr 28, 2014 7.105 7.115 7.095 7.100 206,949 -0.01(-0.14%)
Apr 25, 2014 7.105 7.110 7.095 7.110 179,271 +0.00(+0.07%)
Apr 24, 2014 7.090 7.105 7.076 7.105 439,696 +0.01(+0.21%)
Apr 23, 2014 7.081 7.090 7.071 7.090 282,059 +0.03(+0.41%)
Apr 22, 2014 7.022 7.076 7.012 7.061 254,354 +0.03(+0.49%)
Apr 21, 2014 7.017 7.042 6.998 7.027 674,799 +0.07(+0.98%)
Apr 17, 2014 6.944 6.959 6.959 6.959 256,591 +0.01(+0.14%)
Apr 16, 2014 6.949 6.959 6.934 6.949 279,332 +0.00(+0.00%)
Apr 15, 2014 6.973 6.973 6.934 6.949 248,489 -0.01(-0.21%)
Apr 14, 2014 6.968 6.983 6.954 6.964 255,634 +0.00(+0.07%)
Apr 11, 2014 6.959 6.998 6.944 6.959 235,717 -0.00(-0.07%)
Apr 10, 2014 7.007 7.007 6.964 6.964 265,464 -0.04(-0.56%)
Apr 09, 2014 7.027 7.041 6.998 7.002 275,587 -0.02(-0.35%)
Apr 08, 2014 7.027 7.041 7.027 7.027 269,584 -0.01(-0.14%)
Apr 07, 2014 7.027 7.036 7.022 7.036 211,610 +0.01(+0.14%)
Apr 04, 2014 7.036 7.046 7.017 7.027 205,473 +0.00(+0.00%)
Apr 03, 2014 7.027 7.028 7.017 7.027 226,873 +0.00(+0.07%)
Apr 02, 2014 7.032 7.046 7.022 7.022 255,389 -0.00(-0.07%)
Apr 01, 2014 7.070 7.075 7.027 7.027 264,141 -0.05(-0.75%)
Mar 31, 2014 7.090 7.100 7.061 7.080 299,744 +0.00(+0.00%)
Mar 28, 2014 7.051 7.090 7.051 7.080 175,435 +0.02(+0.28%)
Mar 27, 2014 7.046 7.075 7.032 7.061 177,692 +0.02(+0.35%)
Mar 26, 2014 7.070 7.070 7.036 7.036 164,343 -0.03(-0.48%)
Mar 25, 2014 7.027 7.080 7.027 7.070 254,809 +0.04(+0.62%)
Mar 24, 2014 7.066 7.066 7.027 7.027 163,326 -0.04(-0.62%)
Mar 21, 2014 7.085 7.090 7.066 7.070 169,434 -0.01(-0.21%)
Mar 20, 2014 7.066 7.090 7.038 7.085 264,415 -0.01(-0.21%)
Mar 19, 2014 7.056 7.100 7.056 7.100 234,419 +0.03(+0.41%)
Mar 18, 2014 7.036 7.080 7.027 7.070 226,776 +0.03(+0.48%)
Mar 17, 2014 7.032 7.051 7.027 7.036 183,557 +0.01(+0.14%)
Mar 14, 2014 7.036 7.036 7.012 7.027 199,779 -0.02(-0.28%)
Mar 13, 2014 7.041 7.066 7.032 7.046 252,277 +0.00(+0.07%)
Mar 12, 2014 7.066 7.085 7.032 7.041 292,856 -0.03(-0.41%)
Mar 11, 2014 7.070 7.080 7.066 7.070 258,781 -0.01(-0.20%)
Mar 10, 2014 7.095 7.099 7.066 7.085 203,333 -0.00(-0.07%)
Mar 07, 2014 7.075 7.095 7.066 7.090 218,159 +0.02(+0.34%)
Mar 06, 2014 7.104 7.105 7.066 7.066 206,704 -0.05(-0.68%)
Mar 05, 2014 7.109 7.124 7.090 7.114 220,035 +0.00(+0.07%)
Mar 04, 2014 7.090 7.109 7.066 7.109 265,058 +0.01(+0.20%)
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.