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 29, 2020 7.976 7.976 7.926 7.933 154,879 -0.05(-0.62%)
May 28, 2020 7.898 8.004 7.883 7.983 122,124 +0.11(+1.44%)
May 27, 2020 7.905 7.905 7.855 7.869 157,741 +0.01(+0.18%)
May 26, 2020 7.848 7.876 7.834 7.855 111,285 +0.08(+1.00%)
May 22, 2020 7.713 7.777 7.706 7.777 121,166 +0.07(+0.92%)
May 21, 2020 7.727 7.742 7.692 7.706 65,912 -0.01(-0.09%)
May 20, 2020 7.586 7.713 7.586 7.713 150,330 +0.13(+1.78%)
May 19, 2020 7.557 7.593 7.536 7.579 64,398 +0.02(+0.28%)
May 18, 2020 7.564 7.579 7.522 7.557 193,381 +0.10(+1.33%)
May 15, 2020 7.451 7.483 7.451 7.458 58,255 -0.01(-0.09%)
May 14, 2020 7.515 7.536 7.444 7.465 227,779 -0.09(-1.14%)
May 13, 2020 7.537 7.600 7.495 7.551 233,612 -0.03(-0.37%)
May 12, 2020 7.650 7.664 7.579 7.579 86,033 -0.04(-0.46%)
May 11, 2020 7.636 7.664 7.614 7.614 83,510 -0.05(-0.64%)
May 08, 2020 7.600 7.664 7.593 7.664 97,195 +0.08(+1.11%)
May 07, 2020 7.551 7.593 7.530 7.579 212,266 +0.06(+0.75%)
May 06, 2020 7.530 7.586 7.474 7.523 217,138 +0.05(+0.66%)
May 05, 2020 7.467 7.553 7.460 7.474 209,986 +0.04(+0.47%)
May 04, 2020 7.424 7.495 7.389 7.438 165,224 -0.06(-0.75%)
May 01, 2020 7.530 7.542 7.438 7.495 154,035 -0.11(-1.39%)
Apr 30, 2020 7.586 7.621 7.523 7.600 163,425 -0.04(-0.46%)
Apr 29, 2020 7.530 7.657 7.509 7.636 214,522 +0.13(+1.69%)
Apr 28, 2020 7.502 7.530 7.477 7.509 120,664 +0.03(+0.38%)
Apr 27, 2020 7.488 7.523 7.474 7.481 205,849 -0.02(-0.28%)
Apr 24, 2020 7.572 7.606 7.484 7.502 111,832 -0.04(-0.47%)
Apr 23, 2020 7.593 7.600 7.516 7.537 160,336 -0.06(-0.74%)
Apr 22, 2020 7.453 7.607 7.453 7.593 232,060 +0.18(+2.37%)
Apr 21, 2020 7.326 7.453 7.284 7.417 438,120 -0.09(-1.22%)
Apr 20, 2020 7.572 7.621 7.488 7.509 99,892 -0.11(-1.39%)
Apr 17, 2020 7.621 7.678 7.572 7.614 100,037 +0.08(+1.03%)
Apr 16, 2020 7.558 7.565 7.509 7.537 429,615 -0.09(-1.20%)
Apr 15, 2020 7.579 7.664 7.467 7.628 517,826 -0.02(-0.28%)
Apr 14, 2020 7.643 7.889 7.621 7.650 472,387 +0.10(+1.29%)
Apr 13, 2020 7.880 7.880 7.447 7.552 494,427 -0.31(-4.00%)
Apr 09, 2020 7.706 8.048 7.706 7.866 610,932 +0.35(+4.65%)
Apr 08, 2020 7.468 7.713 7.419 7.517 599,514 +0.14(+1.89%)
Apr 07, 2020 7.272 7.475 7.261 7.377 557,162 +0.24(+3.43%)
Apr 06, 2020 7.000 7.161 6.923 7.133 351,343 +0.22(+3.13%)
Apr 03, 2020 6.986 7.049 6.818 6.916 272,829 -0.06(-0.80%)
Apr 02, 2020 6.728 6.972 6.700 6.972 468,893 +0.15(+2.15%)
Apr 01, 2020 6.672 6.913 6.672 6.825 633,440 -0.17(-2.40%)
Mar 31, 2020 6.937 7.091 6.832 6.993 484,151 +0.18(+2.67%)
Mar 30, 2020 6.930 6.930 6.651 6.811 332,729 -0.03(-0.51%)
Mar 27, 2020 6.539 6.867 6.402 6.846 500,283 +0.16(+2.40%)
Mar 26, 2020 6.413 7.000 6.369 6.686 880,931 +0.20(+3.12%)
Mar 25, 2020 5.729 6.483 5.729 6.483 893,394 +0.80(+14.00%)
Mar 24, 2020 5.694 5.896 5.659 5.687 1,154,566 +0.26(+4.76%)
Mar 23, 2020 5.638 5.903 5.428 5.428 939,795 -0.57(-9.55%)
Mar 20, 2020 5.784 6.357 5.784 6.001 1,424,841 +0.38(+6.84%)
Mar 19, 2020 5.372 5.659 4.695 5.617 1,654,443 +0.23(+4.28%)
Mar 18, 2020 6.637 6.637 5.330 5.386 1,779,561 -1.66(-23.59%)
Mar 17, 2020 6.986 7.060 6.853 7.049 797,297 +0.08(+1.10%)
Mar 16, 2020 6.986 7.028 6.769 6.972 637,736 -0.55(-7.34%)
Mar 13, 2020 7.384 7.562 7.370 7.524 960,773 +0.28(+3.85%)
Mar 12, 2020 7.620 7.627 6.940 7.245 727,543 -0.64(-8.17%)
Mar 11, 2020 8.119 8.174 7.876 7.890 465,179 -0.28(-3.48%)
Mar 10, 2020 8.258 8.258 7.994 8.174 410,088 +0.09(+1.11%)
Mar 09, 2020 8.424 8.424 8.001 8.084 711,834 -0.56(-6.50%)
Mar 06, 2020 8.667 8.681 8.584 8.646 236,537 -0.12(-1.34%)
Mar 05, 2020 8.958 8.958 8.736 8.764 196,062 -0.24(-2.69%)
Mar 04, 2020 8.909 9.051 8.882 9.006 336,144 +0.17(+1.88%)
Mar 03, 2020 8.854 9.013 8.798 8.840 321,467 +0.02(+0.24%)
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.