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 28, 2021 9.857 9.872 9.842 9.872 113,593 +0.05(+0.47%)
May 27, 2021 9.880 9.880 9.819 9.827 158,764 -0.02(-0.23%)
May 26, 2021 9.857 9.895 9.842 9.849 171,831 +0.01(+0.08%)
May 25, 2021 9.857 9.857 9.819 9.842 160,452 +0.00(+0.00%)
May 24, 2021 9.857 9.865 9.827 9.842 126,129 +0.01(+0.08%)
May 21, 2021 9.865 9.872 9.811 9.834 110,122 +0.01(+0.08%)
May 20, 2021 9.819 9.841 9.796 9.827 121,740 +0.03(+0.31%)
May 19, 2021 9.766 9.804 9.720 9.796 203,884 -0.01(-0.08%)
May 18, 2021 9.827 9.865 9.804 9.804 128,372 -0.03(-0.31%)
May 17, 2021 9.842 9.846 9.804 9.834 271,756 +0.01(+0.08%)
May 14, 2021 9.849 9.857 9.796 9.827 133,722 +0.02(+0.23%)
May 13, 2021 9.842 9.865 9.781 9.804 327,363 -0.00(-0.03%)
May 12, 2021 9.837 9.859 9.799 9.806 149,876 -0.03(-0.31%)
May 11, 2021 9.844 9.844 9.806 9.837 145,848 -0.02(-0.15%)
May 10, 2021 9.890 9.909 9.852 9.852 148,363 -0.05(-0.46%)
May 07, 2021 9.890 9.909 9.867 9.897 154,555 +0.02(+0.15%)
May 06, 2021 9.874 9.901 9.852 9.882 132,346 +0.02(+0.15%)
May 05, 2021 9.874 9.897 9.821 9.867 134,219 +0.01(+0.08%)
May 04, 2021 9.844 9.867 9.806 9.859 126,869 +0.01(+0.08%)
May 03, 2021 9.791 9.852 9.791 9.852 103,833 +0.07(+0.70%)
Apr 30, 2021 9.746 9.783 9.720 9.783 146,886 +0.05(+0.55%)
Apr 29, 2021 9.761 9.776 9.700 9.730 202,928 -0.03(-0.31%)
Apr 28, 2021 9.768 9.783 9.746 9.761 131,965 +0.02(+0.16%)
Apr 27, 2021 9.783 9.783 9.746 9.746 198,871 -0.01(-0.08%)
Apr 26, 2021 9.806 9.806 9.746 9.753 145,532 -0.06(-0.62%)
Apr 23, 2021 9.753 9.814 9.746 9.814 105,088 +0.08(+0.78%)
Apr 22, 2021 9.783 9.799 9.723 9.738 167,697 -0.03(-0.31%)
Apr 21, 2021 9.776 9.783 9.761 9.768 112,443 -0.01(-0.08%)
Apr 20, 2021 9.799 9.799 9.723 9.776 216,326 +0.00(+0.00%)
Apr 19, 2021 9.837 9.867 9.753 9.776 180,026 -0.02(-0.23%)
Apr 16, 2021 9.829 9.837 9.799 9.799 124,998 -0.04(-0.39%)
Apr 15, 2021 9.844 9.867 9.806 9.837 251,692 +0.02(+0.15%)
Apr 14, 2021 9.852 9.859 9.806 9.821 120,912 -0.01(-0.10%)
Apr 13, 2021 9.854 9.854 9.824 9.831 84,492 -0.02(-0.15%)
Apr 12, 2021 9.869 9.884 9.809 9.847 236,210 -0.02(-0.15%)
Apr 09, 2021 9.869 9.884 9.847 9.862 182,100 +0.00(+0.00%)
Apr 08, 2021 9.854 9.862 9.831 9.862 277,004 +0.02(+0.23%)
Apr 07, 2021 9.839 9.854 9.820 9.839 185,960 +0.02(+0.23%)
Apr 06, 2021 9.854 9.869 9.816 9.816 144,471 -0.03(-0.31%)
Apr 05, 2021 9.854 9.869 9.816 9.847 288,787 -0.01(-0.08%)
Apr 01, 2021 9.839 9.854 9.824 9.854 173,221 +0.05(+0.46%)
Mar 31, 2021 9.831 9.846 9.798 9.809 275,723 +0.00(+0.00%)
Mar 30, 2021 9.839 9.839 9.786 9.809 203,618 +0.01(+0.08%)
Mar 29, 2021 9.877 9.877 9.794 9.801 240,281 -0.08(-0.76%)
Mar 26, 2021 9.839 9.877 9.771 9.877 257,114 +0.08(+0.77%)
Mar 25, 2021 9.862 9.877 9.794 9.801 140,093 -0.06(-0.61%)
Mar 24, 2021 9.854 9.877 9.824 9.862 232,602 +0.05(+0.54%)
Mar 23, 2021 9.816 9.847 9.779 9.809 147,666 +0.01(+0.08%)
Mar 22, 2021 9.869 9.877 9.771 9.801 186,054 -0.03(-0.31%)
Mar 19, 2021 9.809 9.831 9.771 9.831 148,172 +0.04(+0.39%)
Mar 18, 2021 9.794 9.816 9.741 9.794 284,881 -0.01(-0.08%)
Mar 17, 2021 9.854 9.884 9.801 9.801 184,283 -0.05(-0.46%)
Mar 16, 2021 9.862 9.877 9.831 9.847 165,206 +0.02(+0.15%)
Mar 15, 2021 9.756 9.831 9.756 9.831 213,442 +0.08(+0.77%)
Mar 12, 2021 9.809 9.809 9.748 9.756 134,653 -0.03(-0.26%)
Mar 11, 2021 9.841 9.864 9.759 9.781 103,408 -0.01(-0.08%)
Mar 10, 2021 9.819 9.826 9.766 9.789 199,812 +0.02(+0.15%)
Mar 09, 2021 9.676 9.796 9.669 9.774 436,461 +0.10(+1.01%)
Mar 08, 2021 9.654 9.676 9.624 9.676 197,314 +0.02(+0.23%)
Mar 05, 2021 9.639 9.654 9.541 9.654 194,494 +0.05(+0.55%)
Mar 04, 2021 9.691 9.736 9.518 9.601 325,464 -0.11(-1.16%)
Mar 03, 2021 9.714 9.721 9.646 9.714 213,870 +0.00(+0.00%)
Mar 02, 2021 9.684 9.721 9.646 9.714 270,608 +0.04(+0.39%)
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.