Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.19 -0.02 (-0.15%)
Streaming Delayed Price Updated: 10:27 AM 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, 2007 7.168 7.190 7.164 7.179 221,909 +0.01(+0.10%)
May 30, 2007 7.179 7.179 7.157 7.171 150,352 -0.01(-0.10%)
May 29, 2007 7.168 7.186 7.157 7.179 244,422 +0.01(+0.10%)
May 25, 2007 7.142 7.179 7.138 7.171 190,017 +0.01(+0.16%)
May 24, 2007 7.183 7.183 7.134 7.160 183,852 -0.00(-0.05%)
May 23, 2007 7.130 7.171 7.115 7.164 717,187 +0.03(+0.47%)
May 22, 2007 7.130 7.130 7.115 7.130 201,809 +0.00(+0.05%)
May 21, 2007 7.130 7.138 7.108 7.127 253,266 +0.00(+0.00%)
May 18, 2007 7.130 7.134 7.108 7.127 173,936 -0.00(-0.05%)
May 17, 2007 7.130 7.134 7.123 7.130 124,891 +0.00(+0.00%)
May 16, 2007 7.115 7.130 7.112 7.130 189,481 +0.01(+0.21%)
May 15, 2007 7.123 7.130 7.108 7.115 211,189 -0.00(-0.05%)
May 14, 2007 7.115 7.134 7.108 7.119 168,576 +0.00(+0.05%)
May 11, 2007 7.112 7.142 7.097 7.115 278,459 -0.03(-0.42%)
May 10, 2007 7.157 7.157 7.127 7.145 293,735 -0.00(-0.05%)
May 09, 2007 7.130 7.160 7.130 7.149 158,928 +0.01(+0.16%)
May 08, 2007 7.138 7.149 7.127 7.138 169,648 +0.00(+0.00%)
May 07, 2007 7.138 7.142 7.123 7.138 217,353 -0.00(-0.05%)
May 04, 2007 7.123 7.142 7.120 7.142 169,916 +0.01(+0.21%)
May 03, 2007 7.127 7.130 7.115 7.127 227,270 +0.00(+0.05%)
May 02, 2007 7.123 7.130 7.115 7.123 285,695 +0.00(+0.00%)
May 01, 2007 7.134 7.142 7.119 7.123 410,855 -0.01(-0.16%)
Apr 30, 2007 7.119 7.138 7.119 7.134 105,326 +0.01(+0.10%)
Apr 27, 2007 7.142 7.142 7.127 7.127 88,978 -0.01(-0.21%)
Apr 26, 2007 7.142 7.145 7.123 7.142 116,851 +0.01(+0.10%)
Apr 25, 2007 7.130 7.138 7.115 7.134 102,110 +0.00(+0.05%)
Apr 24, 2007 7.115 7.130 7.108 7.130 103,986 +0.02(+0.26%)
Apr 23, 2007 7.108 7.127 7.104 7.112 98,358 +0.01(+0.11%)
Apr 20, 2007 7.115 7.130 7.104 7.104 164,556 -0.01(-0.10%)
Apr 19, 2007 7.097 7.115 7.093 7.112 109,346 +0.01(+0.16%)
Apr 18, 2007 7.093 7.112 7.093 7.101 69,413 +0.01(+0.16%)
Apr 17, 2007 7.112 7.123 7.086 7.089 166,164 -0.03(-0.42%)
Apr 16, 2007 7.127 7.142 7.112 7.119 96,214 +0.01(+0.16%)
Apr 13, 2007 7.089 7.119 7.082 7.108 95,678 +0.02(+0.26%)
Apr 12, 2007 7.089 7.123 7.082 7.089 127,303 -0.03(-0.37%)
Apr 11, 2007 7.108 7.134 7.089 7.115 176,884 -0.01(-0.16%)
Apr 10, 2007 7.101 7.134 7.101 7.127 204,221 +0.02(+0.26%)
Apr 09, 2007 7.097 7.115 7.093 7.108 163,484 +0.02(+0.26%)
Apr 05, 2007 7.078 7.127 7.074 7.089 189,213 +0.00(+0.00%)
Apr 04, 2007 7.056 7.093 7.052 7.089 135,343 +0.03(+0.48%)
Apr 03, 2007 7.026 7.071 7.018 7.056 201,005 +0.05(+0.67%)
Apr 02, 2007 6.996 7.048 6.989 7.009 161,340 +0.02(+0.34%)
Mar 30, 2007 6.977 7.000 6.970 6.985 118,995 +0.01(+0.11%)
Mar 29, 2007 6.959 6.989 6.940 6.977 142,847 +0.03(+0.48%)
Mar 28, 2007 6.959 6.959 6.925 6.944 134,003 -0.00(-0.05%)
Mar 27, 2007 6.940 6.963 6.925 6.948 168,844 +0.01(+0.11%)
Mar 26, 2007 6.929 6.970 6.921 6.940 178,492 +0.01(+0.11%)
Mar 23, 2007 6.921 7.011 6.914 6.933 260,771 +0.01(+0.11%)
Mar 22, 2007 6.918 6.951 6.918 6.925 510,017 +0.01(+0.11%)
Mar 21, 2007 6.944 6.966 6.907 6.918 262,379 -0.04(-0.59%)
Mar 20, 2007 6.955 6.981 6.948 6.959 157,052 -0.00(-0.05%)
Mar 19, 2007 6.951 6.970 6.925 6.963 155,176 -0.01(-0.16%)
Mar 16, 2007 6.940 6.985 6.940 6.974 112,027 +0.02(+0.32%)
Mar 15, 2007 6.921 6.970 6.903 6.951 112,563 +0.02(+0.27%)
Mar 14, 2007 6.944 6.989 6.929 6.933 307,136 -0.03(-0.43%)
Mar 13, 2007 7.022 7.011 6.963 6.963 104,790 -0.06(-0.85%)
Mar 12, 2007 7.007 7.033 6.996 7.022 169,648 +0.01(+0.11%)
Mar 09, 2007 7.030 7.045 7.004 7.015 193,501 +0.00(+0.00%)
Mar 08, 2007 7.004 7.067 6.989 7.015 180,636 +0.03(+0.37%)
Mar 07, 2007 6.985 7.022 6.944 6.989 260,235 -0.01(-0.16%)
Mar 06, 2007 7.030 7.056 6.996 7.000 155,712 -0.02(-0.27%)
Mar 05, 2007 6.996 7.056 6.989 7.018 419,967 -0.00(-0.05%)
Mar 02, 2007 6.977 7.037 6.959 7.022 238,258 +0.02(+0.27%)
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.