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

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

13.22 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:30 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 24, 2011 6.560 6.609 6.532 6.569 131,768 +0.03(+0.44%)
May 23, 2011 6.552 6.569 6.526 6.540 110,616 -0.01(-0.19%)
May 20, 2011 6.617 6.617 6.552 6.552 172,940 -0.05(-0.80%)
May 19, 2011 6.544 6.605 6.528 6.605 182,469 +0.09(+1.31%)
May 18, 2011 6.507 6.520 6.479 6.520 178,869 +0.03(+0.44%)
May 17, 2011 6.475 6.520 6.471 6.491 209,494 +0.02(+0.38%)
May 16, 2011 6.459 6.503 6.450 6.467 165,546 -0.02(-0.38%)
May 13, 2011 6.491 6.520 6.467 6.491 161,705 +0.03(+0.44%)
May 12, 2011 6.422 6.479 6.422 6.463 150,684 +0.05(+0.74%)
May 11, 2011 6.403 6.460 6.395 6.415 178,770 +0.00(+0.00%)
May 10, 2011 6.399 6.456 6.383 6.415 142,414 +0.01(+0.19%)
May 09, 2011 6.374 6.403 6.358 6.403 83,877 +0.01(+0.19%)
May 06, 2011 6.338 6.391 6.330 6.391 113,961 +0.07(+1.09%)
May 05, 2011 6.314 6.346 6.310 6.322 159,519 -0.02(-0.32%)
May 04, 2011 6.330 6.358 6.293 6.342 176,072 +0.00(+0.06%)
May 03, 2011 6.342 6.346 6.326 6.338 102,552 +0.00(+0.06%)
May 02, 2011 6.326 6.338 6.322 6.334 147,914 +0.07(+1.17%)
Apr 29, 2011 6.289 6.293 6.245 6.261 122,118 -0.02(-0.32%)
Apr 28, 2011 6.326 6.326 6.277 6.281 167,818 -0.06(-0.90%)
Apr 27, 2011 6.297 6.338 6.265 6.338 144,570 +0.02(+0.26%)
Apr 26, 2011 6.297 6.322 6.269 6.322 146,158 +0.04(+0.58%)
Apr 25, 2011 6.305 6.313 6.285 6.285 196,511 -0.03(-0.45%)
Apr 21, 2011 6.326 6.346 6.301 6.314 230,252 -0.03(-0.45%)
Apr 20, 2011 6.346 6.407 6.330 6.342 218,543 +0.01(+0.13%)
Apr 19, 2011 6.326 6.334 6.305 6.334 302,548 +0.02(+0.32%)
Apr 18, 2011 6.326 6.354 6.310 6.314 136,553 -0.01(-0.13%)
Apr 15, 2011 6.415 6.415 6.314 6.322 195,899 -0.07(-1.08%)
Apr 14, 2011 6.362 6.399 6.354 6.391 99,164 +0.00(+0.06%)
Apr 13, 2011 6.435 6.451 6.362 6.387 177,512 +0.01(+0.16%)
Apr 12, 2011 6.376 6.432 6.307 6.376 147,684 -0.01(-0.12%)
Apr 11, 2011 6.360 6.392 6.351 6.384 141,516 +0.03(+0.44%)
Apr 08, 2011 6.323 6.360 6.275 6.355 124,615 +0.04(+0.64%)
Apr 07, 2011 6.271 6.319 6.238 6.315 153,300 +0.04(+0.58%)
Apr 06, 2011 6.263 6.279 6.234 6.279 140,190 +0.04(+0.58%)
Apr 05, 2011 6.275 6.275 6.234 6.242 100,552 -0.03(-0.45%)
Apr 04, 2011 6.299 6.311 6.222 6.271 124,736 -0.01(-0.13%)
Apr 01, 2011 6.299 6.303 6.247 6.279 145,117 -0.02(-0.26%)
Mar 31, 2011 6.291 6.295 6.230 6.295 129,048 +0.02(+0.35%)
Mar 30, 2011 6.287 6.287 6.273 6.273 191,017 +0.01(+0.23%)
Mar 29, 2011 6.259 6.263 6.218 6.259 227,124 +0.02(+0.31%)
Mar 28, 2011 6.291 6.307 6.222 6.239 127,702 -0.03(-0.44%)
Mar 25, 2011 6.255 6.267 6.218 6.267 117,163 +0.01(+0.22%)
Mar 24, 2011 6.315 6.372 6.196 6.253 315,888 -0.08(-1.30%)
Mar 23, 2011 6.210 6.351 6.210 6.335 177,169 +0.13(+2.01%)
Mar 22, 2011 6.150 6.210 6.146 6.210 121,517 +0.06(+1.05%)
Mar 21, 2011 6.138 6.146 6.105 6.146 130,795 -0.02(-0.26%)
Mar 18, 2011 6.242 6.247 6.138 6.162 119,269 -0.08(-1.36%)
Mar 17, 2011 6.234 6.259 6.202 6.247 161,354 +0.05(+0.78%)
Mar 16, 2011 6.190 6.198 6.142 6.198 137,509 +0.01(+0.13%)
Mar 15, 2011 6.166 6.190 6.162 6.190 107,572 +0.01(+0.20%)
Mar 14, 2011 6.190 6.202 6.166 6.178 66,943 -0.04(-0.58%)
Mar 11, 2011 6.150 6.214 6.146 6.214 169,906 +0.06(+0.90%)
Mar 10, 2011 6.179 6.179 6.123 6.159 165,288 -0.02(-0.39%)
Mar 09, 2011 6.159 6.183 6.147 6.183 163,884 -0.01(-0.13%)
Mar 08, 2011 6.183 6.191 6.158 6.191 106,566 +0.01(+0.19%)
Mar 07, 2011 6.151 6.183 6.139 6.179 97,853 +0.05(+0.79%)
Mar 04, 2011 6.123 6.147 6.115 6.131 112,680 -0.02(-0.26%)
Mar 03, 2011 6.191 6.203 6.115 6.147 128,304 -0.04(-0.71%)
Mar 02, 2011 6.163 6.191 6.123 6.191 192,853 +0.03(+0.52%)
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.