Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.21 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2006 6.512 6.535 6.501 6.501 69,131 +0.00(+0.06%)
May 30, 2006 6.483 6.512 6.483 6.497 122,453 -0.01(-0.17%)
May 26, 2006 6.479 6.509 6.468 6.509 299,033 +0.04(+0.63%)
May 25, 2006 6.494 6.494 6.441 6.468 180,063 -0.02(-0.34%)
May 24, 2006 6.479 6.490 6.471 6.490 251,606 +0.01(+0.23%)
May 23, 2006 6.434 6.479 6.427 6.475 132,635 +0.07(+1.05%)
May 22, 2006 6.419 6.430 6.408 6.408 137,458 -0.01(-0.23%)
May 19, 2006 6.423 6.434 6.415 6.423 66,183 -0.01(-0.12%)
May 18, 2006 6.412 6.434 6.408 6.430 150,856 +0.00(+0.00%)
May 17, 2006 6.430 6.456 6.412 6.430 273,310 -0.03(-0.40%)
May 16, 2006 6.449 6.456 6.427 6.456 535,366 +0.01(+0.12%)
May 15, 2006 6.427 6.449 6.427 6.449 147,641 -0.01(-0.12%)
May 12, 2006 6.427 6.456 6.412 6.456 226,150 +0.02(+0.35%)
May 11, 2006 6.486 6.494 6.434 6.434 287,779 -0.10(-1.49%)
May 10, 2006 6.520 6.539 6.516 6.531 399,247 +0.00(+0.06%)
May 09, 2006 6.520 6.531 6.516 6.527 242,227 +0.01(+0.17%)
May 08, 2006 6.527 6.536 6.512 6.516 166,397 -0.02(-0.29%)
May 05, 2006 6.531 6.546 6.527 6.535 229,902 +0.01(+0.17%)
May 04, 2006 6.524 6.546 6.524 6.524 338,958 +0.00(+0.00%)
May 03, 2006 6.524 6.546 6.512 6.524 253,213 +0.00(+0.00%)
May 02, 2006 6.490 6.535 6.486 6.524 288,315 +0.04(+0.58%)
May 01, 2006 6.490 6.512 6.483 6.486 252,141 -0.01(-0.17%)
Apr 28, 2006 6.483 6.512 6.471 6.497 198,819 +0.01(+0.12%)
Apr 27, 2006 6.471 6.494 6.468 6.490 146,301 +0.02(+0.29%)
Apr 26, 2006 6.494 6.494 6.460 6.471 269,022 -0.01(-0.23%)
Apr 25, 2006 6.505 6.531 6.479 6.486 225,078 -0.03(-0.46%)
Apr 24, 2006 6.486 6.520 6.481 6.516 170,148 +0.00(+0.00%)
Apr 21, 2006 6.512 6.535 6.509 6.516 90,567 -0.02(-0.29%)
Apr 20, 2006 6.531 6.550 6.505 6.535 122,185 +0.02(+0.29%)
Apr 19, 2006 6.501 6.531 6.501 6.516 186,225 -0.01(-0.11%)
Apr 18, 2006 6.486 6.527 6.486 6.524 170,684 -0.01(-0.11%)
Apr 17, 2006 6.553 6.553 6.501 6.531 250,266 -0.01(-0.11%)
Apr 13, 2006 6.568 6.594 6.524 6.539 178,187 -0.03(-0.45%)
Apr 12, 2006 6.613 6.632 6.565 6.568 189,441 -0.09(-1.40%)
Apr 11, 2006 6.643 6.662 6.617 6.662 247,854 +0.00(+0.06%)
Apr 10, 2006 6.654 6.662 6.632 6.658 86,816 -0.01(-0.22%)
Apr 07, 2006 6.695 6.695 6.647 6.673 101,017 -0.03(-0.50%)
Apr 06, 2006 6.706 6.721 6.699 6.706 121,113 -0.01(-0.11%)
Apr 05, 2006 6.699 6.718 6.699 6.714 138,262 +0.01(+0.22%)
Apr 04, 2006 6.699 6.706 6.677 6.699 135,315 +0.00(+0.06%)
Apr 03, 2006 6.684 6.695 6.658 6.695 204,178 +0.02(+0.28%)
Mar 31, 2006 6.680 6.680 6.653 6.677 184,886 +0.01(+0.11%)
Mar 30, 2006 6.673 6.677 6.654 6.669 310,019 +0.00(+0.06%)
Mar 29, 2006 6.636 6.669 6.636 6.665 187,029 +0.00(+0.00%)
Mar 28, 2006 6.688 6.688 6.636 6.665 154,339 -0.01(-0.22%)
Mar 27, 2006 6.706 6.706 6.650 6.680 158,359 -0.02(-0.33%)
Mar 24, 2006 6.692 6.703 6.680 6.703 101,553 +0.01(+0.11%)
Mar 23, 2006 6.673 6.703 6.673 6.695 129,152 +0.00(+0.00%)
Mar 22, 2006 6.624 6.695 6.624 6.695 265,271 +0.05(+0.79%)
Mar 21, 2006 6.662 6.662 6.643 6.643 106,108 -0.01(-0.11%)
Mar 20, 2006 6.650 6.669 6.628 6.650 297,425 +0.01(+0.11%)
Mar 17, 2006 6.643 6.650 6.619 6.643 271,434 +0.01(+0.23%)
Mar 16, 2006 6.606 6.636 6.606 6.628 86,816 +0.01(+0.11%)
Mar 15, 2006 6.609 6.624 6.602 6.621 88,155 -0.00(-0.06%)
Mar 14, 2006 6.606 6.628 6.598 6.624 128,080 +0.01(+0.11%)
Mar 13, 2006 6.598 6.630 6.598 6.617 164,521 +0.01(+0.17%)
Mar 10, 2006 6.628 6.643 6.602 6.606 144,961 -0.04(-0.67%)
Mar 09, 2006 6.628 6.654 6.609 6.650 258,036 +0.03(+0.51%)
Mar 08, 2006 6.602 6.617 6.591 6.617 132,903 +0.02(+0.34%)
Mar 07, 2006 6.624 6.632 6.576 6.594 124,865 -0.04(-0.56%)
Mar 06, 2006 6.665 6.673 6.632 6.632 227,490 -0.02(-0.34%)
Mar 03, 2006 6.680 6.692 6.648 6.654 186,225 -0.03(-0.50%)
Mar 02, 2006 6.654 6.692 6.650 6.688 182,474 +0.03(+0.50%)
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.