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 29, 2009 4.075 4.124 4.075 4.124 116,703 +0.04(+0.91%)
May 28, 2009 4.060 4.090 4.046 4.087 217,710 +0.04(+1.11%)
May 27, 2009 4.038 4.068 4.033 4.042 140,258 +0.00(+0.00%)
May 26, 2009 3.982 4.042 3.952 4.042 199,481 +0.06(+1.59%)
May 22, 2009 3.878 3.978 3.874 3.978 179,168 +0.10(+2.60%)
May 21, 2009 3.859 3.881 3.844 3.878 135,971 -0.00(-0.10%)
May 20, 2009 3.863 3.934 3.863 3.881 167,078 +0.02(+0.58%)
May 19, 2009 3.792 3.859 3.777 3.859 120,293 +0.07(+1.77%)
May 18, 2009 3.751 3.792 3.736 3.792 112,670 +0.07(+1.91%)
May 15, 2009 3.706 3.751 3.702 3.721 225,585 +0.01(+0.40%)
May 14, 2009 3.601 3.758 3.598 3.706 450,865 -0.04(-1.00%)
May 13, 2009 3.777 3.783 3.741 3.743 144,184 -0.11(-2.81%)
May 12, 2009 3.900 3.907 3.851 3.851 219,977 -0.05(-1.24%)
May 11, 2009 3.919 3.934 3.893 3.900 147,316 -0.03(-0.85%)
May 08, 2009 3.900 3.963 3.900 3.934 131,167 +0.02(+0.48%)
May 07, 2009 3.893 3.933 3.893 3.915 186,678 +0.03(+0.65%)
May 06, 2009 3.848 3.907 3.844 3.890 236,190 +0.05(+1.19%)
May 05, 2009 3.855 3.881 3.840 3.844 223,463 -0.07(-1.72%)
May 04, 2009 3.863 3.911 3.855 3.911 205,124 +0.05(+1.26%)
May 01, 2009 3.725 3.863 3.713 3.863 240,030 +0.12(+3.19%)
Apr 30, 2009 3.717 3.743 3.698 3.743 422,727 +0.05(+1.31%)
Apr 29, 2009 3.698 3.725 3.684 3.695 213,530 -0.01(-0.30%)
Apr 28, 2009 3.695 3.713 3.680 3.706 85,181 +0.01(+0.30%)
Apr 27, 2009 3.702 3.706 3.680 3.695 182,643 +0.01(+0.20%)
Apr 24, 2009 3.687 3.721 3.687 3.687 121,253 -0.01(-0.20%)
Apr 23, 2009 3.725 3.725 3.687 3.695 213,240 -0.02(-0.50%)
Apr 22, 2009 3.680 3.732 3.680 3.713 231,032 +0.00(+0.00%)
Apr 21, 2009 3.639 3.713 3.639 3.713 192,027 +0.03(+0.93%)
Apr 20, 2009 3.620 3.710 3.620 3.679 272,136 -0.02(-0.42%)
Apr 17, 2009 3.620 3.713 3.620 3.695 246,201 +0.06(+1.54%)
Apr 16, 2009 3.650 3.654 3.613 3.639 237,905 +0.02(+0.52%)
Apr 15, 2009 3.523 3.620 3.523 3.620 167,691 +0.05(+1.36%)
Apr 14, 2009 3.527 3.665 3.527 3.572 207,589 -0.01(-0.42%)
Apr 13, 2009 3.519 3.586 3.519 3.586 374,697 +0.03(+0.73%)
Apr 09, 2009 3.538 3.579 3.529 3.560 304,253 +0.04(+1.27%)
Apr 08, 2009 3.504 3.538 3.475 3.516 331,937 +0.03(+0.96%)
Apr 07, 2009 3.501 3.501 3.460 3.482 174,479 -0.09(-2.61%)
Apr 06, 2009 3.527 3.575 3.407 3.575 206,180 +0.05(+1.38%)
Apr 03, 2009 3.527 3.575 3.463 3.527 170,837 +0.01(+0.21%)
Apr 02, 2009 3.419 3.519 3.419 3.519 212,863 +0.12(+3.40%)
Apr 01, 2009 3.292 3.419 3.258 3.404 150,663 +0.06(+1.79%)
Mar 31, 2009 3.262 3.344 3.257 3.344 44,940 +0.12(+3.70%)
Mar 30, 2009 3.336 3.336 3.198 3.224 234,714 -0.15(-4.42%)
Mar 26, 2009 3.385 3.389 3.336 3.374 136,504 +0.05(+1.57%)
Mar 25, 2009 3.295 3.363 3.295 3.321 175,210 +0.04(+1.37%)
Mar 24, 2009 3.299 3.325 3.254 3.277 103,571 -0.04(-1.13%)
Mar 23, 2009 3.254 3.314 3.248 3.314 132,976 +0.15(+4.59%)
Mar 20, 2009 3.243 3.243 3.157 3.168 137,180 -0.04(-1.39%)
Mar 19, 2009 3.232 3.284 3.195 3.213 177,153 -0.04(-1.26%)
Mar 18, 2009 3.232 3.284 3.217 3.254 137,600 -0.02(-0.68%)
Mar 17, 2009 3.228 3.277 3.224 3.277 99,222 +0.02(+0.57%)
Mar 16, 2009 3.355 3.355 3.254 3.258 142,525 -0.03(-1.02%)
Mar 13, 2009 3.258 3.426 3.232 3.292 0 +0.00(+0.11%)
Mar 12, 2009 3.165 3.321 3.165 3.288 170,312 +0.09(+2.92%)
Mar 11, 2009 3.146 3.210 3.135 3.195 310,378 +0.02(+0.71%)
Mar 10, 2009 2.978 3.202 2.959 3.172 441,248 +0.20(+6.65%)
Mar 09, 2009 3.001 3.004 2.956 2.974 295,941 -0.08(-2.57%)
Mar 06, 2009 3.113 3.113 2.986 3.053 0 -0.06(-1.80%)
Mar 05, 2009 3.120 3.139 3.094 3.109 203,216 -0.07(-2.11%)
Mar 04, 2009 3.127 3.176 3.105 3.176 355,857 -0.03(-0.93%)
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.