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, 2010 5.264 5.321 5.241 5.264 232,787 -0.01(-0.22%)
May 27, 2010 5.306 5.360 5.222 5.275 660,056 +0.03(+0.66%)
May 26, 2010 5.283 5.325 5.172 5.241 2,088 +0.03(+0.66%)
May 25, 2010 5.249 5.249 5.069 5.206 290,441 -0.10(-1.81%)
May 24, 2010 5.222 5.325 5.206 5.302 266,842 +0.03(+0.65%)
May 21, 2010 5.164 5.348 5.061 5.268 469,649 +0.11(+2.15%)
May 20, 2010 5.233 5.281 5.107 5.157 603,665 -0.37(-6.72%)
May 19, 2010 5.919 5.934 5.478 5.528 506,933 -0.36(-6.18%)
May 18, 2010 6.157 6.208 5.862 5.892 225,650 -0.22(-3.63%)
May 17, 2010 6.237 6.237 5.974 6.114 311,519 -0.09(-1.48%)
May 14, 2010 6.206 6.294 6.176 6.206 262,154 -0.02(-0.37%)
May 13, 2010 6.176 6.229 6.080 6.229 164,214 +0.10(+1.63%)
May 12, 2010 6.107 6.137 6.053 6.130 367,325 +0.09(+1.53%)
May 11, 2010 5.965 6.037 5.965 6.037 248,093 +0.13(+2.26%)
May 10, 2010 5.919 5.931 5.847 5.904 247,681 +0.09(+1.51%)
May 07, 2010 5.931 6.033 5.709 5.816 273,782 -0.04(-0.74%)
May 06, 2010 6.056 6.060 5.626 5.859 368,517 -0.17(-2.76%)
May 05, 2010 6.159 6.174 6.022 6.026 186,066 -0.25(-4.01%)
May 04, 2010 6.270 6.281 6.203 6.277 155,400 +0.00(+0.00%)
May 03, 2010 6.243 6.277 6.213 6.277 236,339 +0.08(+1.29%)
Apr 30, 2010 6.308 6.308 6.197 6.197 112,027 -0.07(-1.09%)
Apr 29, 2010 6.335 6.335 6.251 6.266 383,884 -0.01(-0.18%)
Apr 28, 2010 6.434 6.434 6.277 6.277 244,079 -0.13(-2.02%)
Apr 27, 2010 6.464 6.464 6.373 6.407 169,634 -0.05(-0.77%)
Apr 26, 2010 6.403 6.464 6.392 6.456 259,142 +0.08(+1.19%)
Apr 23, 2010 6.354 6.396 6.312 6.380 237,974 +0.14(+2.21%)
Apr 22, 2010 6.209 6.315 6.197 6.242 432,908 +0.02(+0.29%)
Apr 21, 2010 6.247 6.251 6.197 6.225 224,029 +0.05(+0.76%)
Apr 20, 2010 6.110 6.201 6.087 6.178 224,645 +0.09(+1.41%)
Apr 19, 2010 6.052 6.148 6.052 6.092 247,060 +0.01(+0.20%)
Apr 16, 2010 6.171 6.171 6.049 6.079 336,038 -0.16(-2.61%)
Apr 15, 2010 6.289 6.315 6.140 6.242 316,798 -0.04(-0.68%)
Apr 14, 2010 6.251 6.315 6.205 6.285 351,911 +0.07(+1.10%)
Apr 13, 2010 6.205 6.266 6.148 6.216 333,265 +0.05(+0.75%)
Apr 12, 2010 6.106 6.170 6.100 6.170 231,287 +0.09(+1.56%)
Apr 09, 2010 6.015 6.075 5.999 6.075 108,449 +0.05(+0.82%)
Apr 08, 2010 5.969 6.026 5.958 6.026 139,158 +0.08(+1.27%)
Apr 07, 2010 5.878 5.984 5.878 5.950 205,778 -0.00(-0.06%)
Apr 06, 2010 5.973 5.980 5.878 5.954 199,639 -0.01(-0.19%)
Apr 05, 2010 6.003 6.003 5.939 5.965 99,673 -0.01(-0.13%)
Apr 01, 2010 5.893 5.973 5.973 5.973 124,199 +0.10(+1.74%)
Mar 31, 2010 5.931 5.931 5.821 5.870 175,877 -0.06(-0.96%)
Mar 30, 2010 6.003 6.003 5.920 5.927 98,067 -0.09(-1.57%)
Mar 29, 2010 6.090 6.090 5.999 6.022 79,682 -0.04(-0.63%)
Mar 26, 2010 6.011 6.060 6.003 6.060 208,842 +0.02(+0.25%)
Mar 25, 2010 6.018 6.060 6.011 6.045 171,917 +0.05(+0.76%)
Mar 24, 2010 5.943 6.007 5.937 5.999 203,404 +0.02(+0.38%)
Mar 23, 2010 5.927 5.977 5.916 5.977 195,341 +0.08(+1.29%)
Mar 22, 2010 6.071 6.071 5.874 5.901 266,435 -0.24(-3.95%)
Mar 19, 2010 5.840 6.144 5.795 6.144 275,137 +0.33(+5.61%)
Mar 18, 2010 5.920 5.920 5.795 5.817 262,116 -0.13(-2.17%)
Mar 17, 2010 6.018 6.018 5.935 5.946 351,191 -0.09(-1.57%)
Mar 16, 2010 6.231 6.231 6.041 6.041 312,463 -0.14(-2.27%)
Mar 15, 2010 6.204 6.204 6.155 6.181 255,726 -0.02(-0.31%)
Mar 12, 2010 6.204 6.242 6.200 6.200 261,419 +0.00(+0.00%)
Mar 11, 2010 6.178 6.246 6.155 6.200 278,117 +0.03(+0.50%)
Mar 10, 2010 6.143 6.241 6.124 6.169 329,041 +0.05(+0.86%)
Mar 09, 2010 6.022 6.150 6.022 6.117 360,853 +0.10(+1.63%)
Mar 08, 2010 6.000 6.037 6.000 6.019 189,349 +0.01(+0.13%)
Mar 05, 2010 5.981 6.034 5.973 6.011 220,207 +0.04(+0.63%)
Mar 04, 2010 5.996 5.996 5.932 5.973 334,556 -0.04(-0.63%)
Mar 03, 2010 6.056 6.056 5.985 6.011 268,567 -0.02(-0.25%)
Mar 02, 2010 5.977 6.071 5.977 6.026 371,634 +0.08(+1.40%)
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.