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 UNCHANGED
Streaming Delayed 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 28, 2004 7.315 7.322 7.221 7.322 154,875 +0.01(+0.10%)
May 27, 2004 7.251 7.330 7.240 7.315 325,560 +0.08(+1.14%)
May 26, 2004 7.233 7.240 7.110 7.233 187,833 +0.10(+1.36%)
May 25, 2004 7.098 7.233 7.098 7.136 170,952 +0.01(+0.16%)
May 24, 2004 7.188 7.218 7.068 7.124 201,231 -0.07(-0.93%)
May 21, 2004 7.285 7.292 7.184 7.192 107,716 -0.02(-0.26%)
May 20, 2004 7.289 7.296 7.203 7.210 169,613 -0.04(-0.57%)
May 19, 2004 7.255 7.289 7.173 7.251 153,803 +0.03(+0.36%)
May 18, 2004 7.296 7.296 7.184 7.225 152,196 -0.07(-0.97%)
May 17, 2004 7.333 7.341 7.210 7.296 128,080 -0.02(-0.26%)
May 14, 2004 7.352 7.386 7.277 7.315 102,089 -0.04(-0.51%)
May 13, 2004 7.259 7.389 7.244 7.352 174,972 +0.15(+2.13%)
May 12, 2004 7.203 7.277 7.184 7.199 184,618 -0.04(-0.57%)
May 11, 2004 7.296 7.315 7.207 7.240 178,991 -0.01(-0.10%)
May 10, 2004 7.319 7.319 7.203 7.248 157,555 -0.09(-1.17%)
May 07, 2004 7.330 7.348 7.307 7.333 113,075 +0.00(+0.05%)
May 06, 2004 7.330 7.348 7.292 7.330 142,282 +0.02(+0.31%)
May 05, 2004 7.322 7.367 7.289 7.307 207,662 -0.01(-0.20%)
May 04, 2004 7.296 7.330 7.270 7.322 135,851 +0.03(+0.36%)
May 03, 2004 7.330 7.333 7.289 7.296 117,094 -0.03(-0.46%)
Apr 30, 2004 7.319 7.333 7.285 7.330 133,171 +0.05(+0.67%)
Apr 29, 2004 7.240 7.326 7.240 7.281 118,434 +0.03(+0.46%)
Apr 28, 2004 7.266 7.341 7.210 7.248 114,683 +0.01(+0.21%)
Apr 27, 2004 7.307 7.341 7.203 7.233 165,593 -0.07(-1.02%)
Apr 26, 2004 7.360 7.386 7.277 7.307 206,322 -0.05(-0.71%)
Apr 23, 2004 7.333 7.386 7.296 7.360 167,201 +0.07(+0.97%)
Apr 22, 2004 7.322 7.371 7.270 7.289 212,217 +0.01(+0.15%)
Apr 21, 2004 7.277 7.322 7.233 7.277 229,366 -0.02(-0.26%)
Apr 20, 2004 7.307 7.341 7.236 7.296 282,688 +0.02(+0.26%)
Apr 19, 2004 7.304 7.315 7.251 7.277 111,199 -0.01(-0.10%)
Apr 16, 2004 7.240 7.285 7.180 7.285 210,073 +0.10(+1.40%)
Apr 15, 2004 7.304 7.304 7.184 7.184 295,550 -0.05(-0.72%)
Apr 14, 2004 7.263 7.304 7.236 7.236 162,378 -0.03(-0.36%)
Apr 13, 2004 7.285 7.304 7.244 7.263 203,374 -0.01(-0.21%)
Apr 12, 2004 7.292 7.304 7.259 7.277 151,928 -0.01(-0.10%)
Apr 08, 2004 7.255 7.304 7.255 7.285 128,348 +0.03(+0.41%)
Apr 07, 2004 7.304 7.333 7.248 7.255 139,066 -0.03(-0.46%)
Apr 06, 2004 7.274 7.296 7.236 7.289 95,390 +0.01(+0.10%)
Apr 05, 2004 7.240 7.281 7.233 7.281 154,607 -0.03(-0.46%)
Apr 02, 2004 7.289 7.330 7.240 7.315 96,998 +0.03(+0.41%)
Apr 01, 2004 7.285 7.296 7.218 7.285 132,903 +0.01(+0.10%)
Mar 31, 2004 7.285 7.289 7.233 7.277 168,005 +0.03(+0.41%)
Mar 30, 2004 7.240 7.277 7.214 7.248 126,204 +0.00(+0.00%)
Mar 29, 2004 7.270 7.274 7.214 7.248 82,260 +0.03(+0.47%)
Mar 26, 2004 7.248 7.263 7.188 7.214 119,506 -0.00(-0.05%)
Mar 25, 2004 7.240 7.248 7.184 7.218 173,096 -0.01(-0.15%)
Mar 24, 2004 7.270 7.270 7.188 7.229 175,775 +0.04(+0.62%)
Mar 23, 2004 7.259 7.263 7.177 7.184 184,886 -0.04(-0.52%)
Mar 22, 2004 7.236 7.266 7.192 7.221 206,590 +0.00(+0.00%)
Mar 19, 2004 7.199 7.266 7.199 7.221 138,530 -0.02(-0.26%)
Mar 18, 2004 7.292 7.315 7.207 7.240 120,845 -0.02(-0.26%)
Mar 17, 2004 7.192 7.315 7.188 7.259 168,541 +0.01(+0.21%)
Mar 16, 2004 7.188 7.292 7.188 7.244 132,635 +0.05(+0.73%)
Mar 15, 2004 7.315 7.315 7.184 7.192 133,707 -0.11(-1.48%)
Mar 12, 2004 7.341 7.345 7.240 7.300 239,012 -0.09(-1.21%)
Mar 11, 2004 7.419 7.419 7.304 7.389 214,092 -0.02(-0.25%)
Mar 10, 2004 7.434 7.434 7.389 7.408 193,728 -0.03(-0.40%)
Mar 09, 2004 7.412 7.457 7.348 7.438 275,453 +0.07(+1.01%)
Mar 08, 2004 7.311 7.382 7.304 7.363 235,528 +0.06(+0.87%)
Mar 05, 2004 7.266 7.341 7.255 7.300 294,746 +0.05(+0.67%)
Mar 04, 2004 7.203 7.266 7.203 7.251 221,595 +0.07(+0.93%)
Mar 03, 2004 7.173 7.184 7.151 7.184 146,301 +0.02(+0.31%)
Mar 02, 2004 7.128 7.165 7.121 7.162 176,043 +0.03(+0.47%)
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.