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 )

13.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2018 8.820 8.826 8.795 8.813 247,504 +0.01(+0.14%)
May 30, 2018 8.782 8.807 8.765 8.801 165,947 +0.04(+0.43%)
May 29, 2018 8.745 8.776 8.723 8.764 328,732 -0.01(-0.14%)
May 25, 2018 8.776 8.776 8.776 0 -0.04(-0.42%)
May 24, 2018 8.795 8.820 8.792 8.813 160,280 +0.02(+0.21%)
May 23, 2018 8.807 8.851 8.795 8.795 244,436 -0.02(-0.28%)
May 22, 2018 8.820 8.832 8.813 8.820 281,572 -0.01(-0.14%)
May 21, 2018 8.820 8.832 8.788 8.832 718,278 +0.01(+0.14%)
May 18, 2018 8.776 8.832 8.695 8.820 1,739,714 -0.07(-0.84%)
May 17, 2018 8.963 8.975 8.882 8.894 240,262 -0.06(-0.69%)
May 16, 2018 8.975 8.975 8.957 8.957 158,201 -0.02(-0.28%)
May 15, 2018 8.975 8.981 8.944 8.981 130,737 +0.00(+0.00%)
May 14, 2018 8.957 8.988 8.950 8.981 186,941 +0.06(+0.70%)
May 11, 2018 8.925 8.937 8.912 8.919 280,107 -0.01(-0.07%)
May 10, 2018 8.950 8.956 8.919 8.925 261,034 -0.03(-0.35%)
May 09, 2018 8.956 8.968 8.950 8.956 175,886 +0.01(+0.07%)
May 08, 2018 8.968 8.981 8.943 8.950 243,007 -0.02(-0.28%)
May 07, 2018 8.981 8.999 8.968 8.974 259,080 -0.01(-0.07%)
May 04, 2018 9.005 9.005 8.975 8.981 254,022 -0.02(-0.28%)
May 03, 2018 9.024 9.036 8.999 9.005 201,992 -0.02(-0.27%)
May 02, 2018 8.987 9.030 8.987 9.030 317,145 +0.03(+0.34%)
May 01, 2018 8.993 9.012 8.981 8.999 387,080 -0.02(-0.21%)
Apr 30, 2018 9.024 9.024 8.974 9.018 176,976 +0.01(+0.14%)
Apr 27, 2018 8.999 9.024 8.996 9.005 202,571 -0.01(-0.07%)
Apr 26, 2018 9.005 9.018 8.993 9.012 360,888 +0.00(+0.00%)
Apr 25, 2018 8.981 9.012 8.968 9.012 151,570 +0.03(+0.35%)
Apr 24, 2018 8.993 8.993 8.964 8.981 251,131 -0.01(-0.14%)
Apr 23, 2018 8.962 8.993 8.962 8.993 155,490 +0.03(+0.35%)
Apr 20, 2018 8.968 8.987 8.937 8.962 135,008 -0.01(-0.14%)
Apr 19, 2018 8.999 8.999 8.968 8.974 105,105 -0.04(-0.41%)
Apr 18, 2018 8.987 9.012 8.987 9.012 211,750 +0.01(+0.14%)
Apr 17, 2018 8.981 8.999 8.956 8.999 257,706 +0.04(+0.48%)
Apr 16, 2018 8.968 8.968 8.956 8.956 104,641 -0.02(-0.21%)
Apr 13, 2018 8.962 8.974 8.943 8.974 103,579 +0.01(+0.08%)
Apr 12, 2018 8.968 8.974 8.949 8.968 165,713 +0.01(+0.07%)
Apr 11, 2018 8.943 8.979 8.943 8.961 230,482 +0.01(+0.14%)
Apr 10, 2018 8.980 8.980 8.937 8.949 347,033 -0.01(-0.14%)
Apr 09, 2018 8.949 8.986 8.949 8.961 191,386 +0.02(+0.21%)
Apr 06, 2018 8.968 8.986 8.943 8.943 307,056 -0.02(-0.28%)
Apr 05, 2018 8.955 8.974 8.937 8.968 185,016 +0.04(+0.41%)
Apr 04, 2018 8.931 8.961 8.924 8.931 142,839 -0.01(-0.14%)
Apr 03, 2018 8.968 8.986 8.943 8.943 236,307 -0.02(-0.28%)
Apr 02, 2018 8.980 8.998 8.944 8.968 323,884 +0.00(+0.00%)
Mar 29, 2018 8.968 8.968 8.968 0 -0.01(-0.07%)
Mar 28, 2018 8.980 9.020 8.943 8.974 424,587 -0.02(-0.27%)
Mar 27, 2018 8.937 8.998 8.937 8.998 379,799 +0.06(+0.62%)
Mar 26, 2018 8.924 8.943 8.906 8.943 331,256 +0.04(+0.49%)
Mar 23, 2018 8.912 8.918 8.900 8.900 183,241 -0.01(-0.14%)
Mar 22, 2018 8.900 8.955 8.900 8.912 346,680 -0.01(-0.14%)
Mar 21, 2018 8.974 8.974 8.906 8.924 253,397 -0.04(-0.41%)
Mar 20, 2018 8.980 8.992 8.949 8.961 277,110 -0.02(-0.27%)
Mar 19, 2018 8.980 8.992 8.955 8.986 230,235 -0.01(-0.07%)
Mar 16, 2018 9.005 9.011 8.968 8.992 261,346 +0.00(+0.00%)
Mar 15, 2018 8.998 9.011 8.980 8.992 391,280 -0.01(-0.14%)
Mar 14, 2018 8.974 9.011 8.955 9.005 490,641 +0.05(+0.56%)
Mar 13, 2018 8.973 8.985 8.955 8.955 309,844 -0.02(-0.27%)
Mar 12, 2018 8.973 8.991 8.954 8.979 417,284 +0.00(+0.00%)
Mar 09, 2018 8.973 8.985 8.955 8.979 344,016 +0.01(+0.07%)
Mar 08, 2018 8.955 8.973 8.936 8.973 428,038 +0.04(+0.41%)
Mar 07, 2018 8.948 8.918 8.936 366,076 +0.01(+0.07%)
Mar 06, 2018 8.961 8.991 8.930 8.930 403,202 -0.03(-0.34%)
Mar 05, 2018 8.942 8.967 8.921 8.961 531,182 +0.02(+0.21%)
Mar 02, 2018 8.893 8.955 8.887 8.942 1,206,505 +0.04(+0.48%)
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.