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

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

13.15 -0.06 (-0.42%)
Streaming Delayed Price Updated: 11:11 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, 2012 6.224 6.224 6.132 6.167 229,327 -0.05(-0.84%)
May 30, 2012 6.237 6.245 6.206 6.219 68,575 -0.05(-0.83%)
May 29, 2012 6.267 6.306 6.219 6.271 112,291 +0.06(+0.98%)
May 25, 2012 6.254 6.276 6.189 6.211 177,433 -0.03(-0.56%)
May 24, 2012 6.228 6.271 6.228 6.245 406,946 +0.00(+0.00%)
May 23, 2012 6.241 6.258 6.202 6.245 94,527 +0.05(+0.77%)
May 22, 2012 6.215 6.237 6.184 6.197 138,524 -0.03(-0.42%)
May 21, 2012 6.180 6.224 6.171 6.224 146,800 +0.03(+0.56%)
May 18, 2012 6.271 6.280 6.180 6.189 149,787 -0.05(-0.77%)
May 17, 2012 6.437 6.437 6.232 6.237 129,142 -0.16(-2.45%)
May 16, 2012 6.393 6.411 6.342 6.393 184,292 +0.07(+1.10%)
May 15, 2012 6.419 6.433 6.311 6.324 344,851 -0.12(-1.82%)
May 14, 2012 6.550 6.550 6.419 6.441 176,332 -0.09(-1.40%)
May 11, 2012 6.498 6.550 6.493 6.533 139,070 +0.07(+1.06%)
May 10, 2012 6.447 6.464 6.404 6.464 129,585 +0.04(+0.61%)
May 09, 2012 6.365 6.451 6.365 6.425 136,052 +0.01(+0.20%)
May 08, 2012 6.356 6.417 6.356 6.412 130,176 -0.01(-0.13%)
May 07, 2012 6.360 6.428 6.347 6.421 160,456 -0.01(-0.13%)
May 04, 2012 6.347 6.434 6.295 6.430 260,019 +0.04(+0.61%)
May 03, 2012 6.421 6.451 6.378 6.391 172,422 -0.06(-0.87%)
May 02, 2012 6.438 6.473 6.404 6.447 163,502 -0.06(-0.87%)
May 01, 2012 6.404 6.503 6.399 6.503 210,477 +0.07(+1.08%)
Apr 30, 2012 6.425 6.443 6.391 6.434 99,461 -0.00(-0.07%)
Apr 27, 2012 6.477 6.490 6.425 6.438 108,205 -0.05(-0.80%)
Apr 26, 2012 6.503 6.503 6.434 6.490 222,164 -0.00(-0.07%)
Apr 25, 2012 6.490 6.525 6.438 6.495 161,047 +0.03(+0.47%)
Apr 24, 2012 6.495 6.508 6.434 6.464 523,657 -0.01(-0.20%)
Apr 23, 2012 6.430 6.477 6.412 6.477 180,547 +0.08(+1.22%)
Apr 20, 2012 6.412 6.421 6.347 6.399 142,013 +0.04(+0.61%)
Apr 19, 2012 6.391 6.395 6.287 6.360 255,455 +0.00(+0.07%)
Apr 18, 2012 6.417 6.421 6.326 6.356 133,997 -0.03(-0.47%)
Apr 17, 2012 6.386 6.434 6.360 6.386 234,199 +0.03(+0.48%)
Apr 16, 2012 6.347 6.369 6.326 6.356 247,842 +0.04(+0.69%)
Apr 13, 2012 6.356 6.356 6.282 6.313 212,334 -0.07(-1.15%)
Apr 12, 2012 6.378 6.412 6.356 6.386 195,319 +0.02(+0.39%)
Apr 11, 2012 6.362 6.366 6.319 6.362 278,687 -0.01(-0.20%)
Apr 10, 2012 6.413 6.439 6.306 6.375 328,785 -0.04(-0.67%)
Apr 09, 2012 6.409 6.418 6.383 6.418 104,630 +0.00(+0.07%)
Apr 05, 2012 6.392 6.435 6.379 6.413 149,409 +0.04(+0.61%)
Apr 04, 2012 6.409 6.444 6.332 6.375 271,453 -0.03(-0.54%)
Apr 03, 2012 6.418 6.426 6.379 6.409 104,061 +0.01(+0.13%)
Apr 02, 2012 6.405 6.435 6.388 6.400 142,100 +0.02(+0.27%)
Mar 30, 2012 6.418 6.418 6.366 6.383 191,168 -0.03(-0.54%)
Mar 29, 2012 6.413 6.422 6.357 6.418 164,284 +0.02(+0.27%)
Mar 28, 2012 6.400 6.435 6.370 6.400 234,249 +0.00(+0.07%)
Mar 27, 2012 6.396 6.439 6.375 6.396 166,748 -0.02(-0.34%)
Mar 26, 2012 6.435 6.439 6.405 6.418 171,651 +0.01(+0.13%)
Mar 23, 2012 6.340 6.409 6.340 6.409 196,863 +0.06(+0.88%)
Mar 22, 2012 6.388 6.396 6.319 6.353 234,605 -0.03(-0.54%)
Mar 21, 2012 6.392 6.405 6.353 6.388 242,090 +0.01(+0.14%)
Mar 20, 2012 6.379 6.379 6.310 6.379 190,206 +0.03(+0.47%)
Mar 19, 2012 6.280 6.353 6.276 6.349 150,124 +0.03(+0.55%)
Mar 16, 2012 6.379 6.379 6.258 6.314 155,652 -0.00(-0.07%)
Mar 15, 2012 6.392 6.392 6.297 6.319 108,642 -0.07(-1.15%)
Mar 14, 2012 6.370 6.405 6.319 6.392 222,901 +0.04(+0.61%)
Mar 13, 2012 6.297 6.375 6.267 6.353 158,522 +0.05(+0.87%)
Mar 12, 2012 6.315 6.350 6.251 6.298 144,137 -0.03(-0.54%)
Mar 09, 2012 6.333 6.337 6.285 6.333 245,932 +0.00(+0.07%)
Mar 08, 2012 6.290 6.328 6.273 6.328 158,979 +0.07(+1.10%)
Mar 07, 2012 6.170 6.264 6.170 6.260 289,192 +0.07(+1.18%)
Mar 06, 2012 6.298 6.303 6.161 6.187 166,480 -0.14(-2.17%)
Mar 05, 2012 6.337 6.350 6.251 6.324 241,285 +0.01(+0.14%)
Mar 02, 2012 6.255 6.315 6.234 6.315 160,661 +0.06(+1.03%)
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.