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 )

13.15 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 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, 2016 7.465 7.465 7.432 7.454 202,011 +0.02(+0.22%)
May 27, 2016 7.443 7.437 7.437 7.437 76,767 +0.00(+0.00%)
May 26, 2016 7.432 7.437 7.415 7.437 86,709 +0.03(+0.38%)
May 25, 2016 7.404 7.415 7.387 7.410 191,080 +0.03(+0.45%)
May 24, 2016 7.382 7.398 7.365 7.376 114,420 +0.00(+0.00%)
May 23, 2016 7.376 7.382 7.343 7.376 145,619 +0.02(+0.23%)
May 20, 2016 7.326 7.359 7.315 7.359 158,083 +0.06(+0.84%)
May 19, 2016 7.326 7.326 7.292 7.298 157,025 -0.05(-0.68%)
May 18, 2016 7.348 7.348 7.298 7.348 141,888 +0.02(+0.23%)
May 17, 2016 7.354 7.361 7.332 7.332 245,759 -0.03(-0.38%)
May 16, 2016 7.343 7.379 7.343 7.359 164,673 +0.02(+0.23%)
May 13, 2016 7.348 7.376 7.332 7.343 153,776 -0.01(-0.08%)
May 12, 2016 7.365 7.376 7.348 7.348 120,191 +0.00(+0.01%)
May 11, 2016 7.337 7.353 7.320 7.348 123,783 +0.01(+0.15%)
May 10, 2016 7.342 7.359 7.331 7.337 280,529 -0.01(-0.08%)
May 09, 2016 7.342 7.364 7.325 7.342 134,157 -0.01(-0.15%)
May 06, 2016 7.359 7.375 7.331 7.353 138,101 -0.01(-0.08%)
May 05, 2016 7.375 7.375 7.348 7.359 84,580 +0.00(+0.00%)
May 04, 2016 7.314 7.359 7.314 7.359 199,127 +0.00(+0.00%)
May 03, 2016 7.320 7.359 7.287 7.359 360,796 +0.03(+0.45%)
May 02, 2016 7.359 7.375 7.320 7.325 314,607 -0.02(-0.30%)
Apr 29, 2016 7.353 7.375 7.342 7.348 220,653 +0.00(+0.00%)
Apr 28, 2016 7.342 7.375 7.342 7.348 186,483 +0.01(+0.08%)
Apr 27, 2016 7.348 7.387 7.342 7.342 148,396 -0.02(-0.30%)
Apr 26, 2016 7.314 7.370 7.314 7.364 185,888 +0.05(+0.68%)
Apr 25, 2016 7.281 7.314 7.270 7.314 349,533 +0.03(+0.38%)
Apr 22, 2016 7.276 7.298 7.270 7.287 189,701 +0.01(+0.15%)
Apr 21, 2016 7.270 7.298 7.259 7.276 374,430 -0.01(-0.08%)
Apr 20, 2016 7.276 7.281 7.231 7.281 399,538 +0.01(+0.08%)
Apr 19, 2016 7.264 7.287 7.253 7.276 174,619 +0.01(+0.15%)
Apr 18, 2016 7.153 7.264 7.153 7.264 314,209 +0.11(+1.47%)
Apr 15, 2016 7.165 7.176 7.126 7.159 149,176 -0.01(-0.08%)
Apr 14, 2016 7.181 7.192 7.159 7.165 214,525 -0.01(-0.08%)
Apr 13, 2016 7.209 7.209 7.153 7.170 251,198 -0.03(-0.38%)
Apr 12, 2016 7.181 7.197 7.164 7.197 164,500 +0.02(+0.31%)
Apr 11, 2016 7.175 7.181 7.159 7.175 131,860 +0.02(+0.23%)
Apr 08, 2016 7.186 7.189 7.153 7.159 150,558 +0.00(+0.00%)
Apr 07, 2016 7.159 7.192 7.159 7.159 155,705 -0.03(-0.46%)
Apr 06, 2016 7.114 7.192 7.114 7.192 82,058 +0.07(+0.93%)
Apr 05, 2016 7.125 7.145 7.114 7.125 162,798 -0.02(-0.23%)
Apr 04, 2016 7.214 7.219 7.137 7.142 167,210 -0.05(-0.69%)
Apr 01, 2016 7.203 7.208 7.181 7.192 117,060 -0.03(-0.38%)
Mar 31, 2016 7.148 7.236 7.138 7.219 377,942 +0.07(+1.00%)
Mar 30, 2016 7.170 7.170 7.120 7.148 294,500 +0.01(+0.15%)
Mar 29, 2016 7.131 7.153 7.092 7.137 221,982 +0.00(+0.00%)
Mar 28, 2016 7.092 7.164 7.092 7.137 348,186 +0.03(+0.39%)
Mar 24, 2016 7.137 7.109 7.109 7.109 217,429 -0.03(-0.46%)
Mar 23, 2016 7.219 7.251 7.142 7.142 214,674 -0.07(-0.92%)
Mar 22, 2016 7.186 7.230 7.186 7.208 181,259 +0.01(+0.08%)
Mar 21, 2016 7.208 7.214 7.186 7.203 126,248 +0.00(+0.00%)
Mar 18, 2016 7.164 7.208 7.153 7.203 275,313 +0.06(+0.85%)
Mar 17, 2016 7.125 7.150 7.125 7.142 271,473 +0.02(+0.23%)
Mar 16, 2016 7.114 7.153 7.099 7.125 553,701 +0.03(+0.39%)
Mar 15, 2016 7.065 7.136 7.065 7.098 506,048 +0.03(+0.39%)
Mar 14, 2016 7.043 7.114 7.021 7.070 772,070 +0.03(+0.39%)
Mar 11, 2016 6.987 7.043 6.949 7.043 675,956 +0.07(+1.04%)
Mar 10, 2016 7.020 7.020 6.965 6.970 170,562 +0.01(+0.08%)
Mar 09, 2016 6.976 7.020 6.965 6.965 161,930 +0.02(+0.24%)
Mar 08, 2016 6.976 6.998 6.948 6.948 171,411 -0.04(-0.55%)
Mar 07, 2016 6.882 6.987 6.882 6.987 302,545 +0.10(+1.44%)
Mar 04, 2016 6.899 6.970 6.882 6.888 402,135 +0.02(+0.24%)
Mar 03, 2016 6.794 6.921 6.794 6.871 292,727 +0.07(+1.05%)
Mar 02, 2016 6.778 6.822 6.778 6.800 272,915 +0.00(+0.00%)
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.