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

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

13.13 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2014 7.148 7.158 7.129 7.158 236,518 +0.02(+0.35%)
May 29, 2014 7.119 7.148 7.114 7.133 228,902 +0.01(+0.14%)
May 28, 2014 7.158 7.163 7.124 7.124 284,294 -0.03(-0.48%)
May 27, 2014 7.163 7.163 7.133 7.158 228,325 +0.00(+0.00%)
May 23, 2014 7.153 7.158 7.158 7.158 186,724 +0.02(+0.28%)
May 22, 2014 7.153 7.158 7.124 7.138 231,236 -0.01(-0.21%)
May 21, 2014 7.119 7.153 7.114 7.153 241,432 +0.03(+0.49%)
May 20, 2014 7.124 7.133 7.109 7.119 259,232 -0.01(-0.14%)
May 19, 2014 7.119 7.148 7.119 7.129 295,469 +0.00(+0.00%)
May 16, 2014 7.153 7.153 7.114 7.129 269,820 -0.00(-0.07%)
May 15, 2014 7.114 7.133 7.109 7.133 246,555 +0.01(+0.14%)
May 14, 2014 7.133 7.143 7.114 7.124 247,207 -0.02(-0.35%)
May 13, 2014 7.148 7.163 7.129 7.148 285,198 +0.00(+0.00%)
May 12, 2014 7.148 7.148 7.119 7.148 274,115 +0.00(+0.00%)
May 09, 2014 7.129 7.148 7.114 7.148 288,020 +0.01(+0.14%)
May 08, 2014 7.114 7.143 7.114 7.138 222,951 +0.00(+0.07%)
May 07, 2014 7.124 7.148 7.109 7.134 284,967 -0.01(-0.21%)
May 06, 2014 7.089 7.148 7.089 7.148 456,386 +0.03(+0.49%)
May 05, 2014 7.114 7.124 7.074 7.114 572,052 +0.00(+0.07%)
May 02, 2014 7.134 7.139 7.104 7.109 396,156 -0.04(-0.55%)
May 01, 2014 7.138 7.163 7.134 7.148 280,531 +0.01(+0.14%)
Apr 30, 2014 7.158 7.173 7.138 7.138 278,216 -0.02(-0.34%)
Apr 29, 2014 7.163 7.178 7.148 7.163 190,640 -0.00(-0.07%)
Apr 28, 2014 7.173 7.183 7.163 7.168 204,992 -0.01(-0.14%)
Apr 25, 2014 7.173 7.178 7.163 7.178 177,575 +0.00(+0.07%)
Apr 24, 2014 7.158 7.173 7.143 7.173 435,536 +0.01(+0.21%)
Apr 23, 2014 7.148 7.158 7.138 7.158 279,391 +0.03(+0.41%)
Apr 22, 2014 7.089 7.143 7.079 7.129 251,948 +0.03(+0.49%)
Apr 21, 2014 7.084 7.109 7.065 7.094 668,415 +0.07(+0.98%)
Apr 17, 2014 7.010 7.025 7.025 7.025 254,163 +0.01(+0.14%)
Apr 16, 2014 7.015 7.025 7.000 7.015 276,689 +0.00(+0.00%)
Apr 15, 2014 7.040 7.040 7.000 7.015 246,139 -0.01(-0.21%)
Apr 14, 2014 7.035 7.050 7.020 7.030 253,216 +0.00(+0.07%)
Apr 11, 2014 7.025 7.065 7.010 7.025 233,487 -0.00(-0.07%)
Apr 10, 2014 7.074 7.074 7.030 7.030 262,953 -0.04(-0.56%)
Apr 09, 2014 7.094 7.109 7.064 7.069 272,980 -0.02(-0.35%)
Apr 08, 2014 7.094 7.109 7.094 7.094 267,034 -0.01(-0.14%)
Apr 07, 2014 7.094 7.104 7.089 7.104 209,608 +0.01(+0.14%)
Apr 04, 2014 7.104 7.113 7.084 7.094 203,529 +0.00(+0.00%)
Apr 03, 2014 7.094 7.095 7.084 7.094 224,727 +0.00(+0.07%)
Apr 02, 2014 7.099 7.113 7.089 7.089 252,973 -0.00(-0.07%)
Apr 01, 2014 7.138 7.143 7.094 7.094 261,642 -0.05(-0.75%)
Mar 31, 2014 7.158 7.167 7.128 7.148 296,908 +0.00(+0.00%)
Mar 28, 2014 7.118 7.158 7.118 7.148 173,775 +0.02(+0.28%)
Mar 27, 2014 7.113 7.143 7.099 7.128 176,011 +0.02(+0.35%)
Mar 26, 2014 7.138 7.138 7.104 7.104 162,788 -0.03(-0.48%)
Mar 25, 2014 7.094 7.148 7.094 7.138 252,398 +0.04(+0.62%)
Mar 24, 2014 7.133 7.133 7.094 7.094 161,781 -0.04(-0.62%)
Mar 21, 2014 7.153 7.158 7.133 7.138 167,831 -0.01(-0.21%)
Mar 20, 2014 7.133 7.158 7.105 7.153 261,913 -0.01(-0.21%)
Mar 19, 2014 7.123 7.167 7.123 7.167 232,201 +0.03(+0.41%)
Mar 18, 2014 7.104 7.148 7.094 7.138 224,631 +0.03(+0.48%)
Mar 17, 2014 7.099 7.118 7.094 7.104 181,820 +0.01(+0.14%)
Mar 14, 2014 7.104 7.104 7.079 7.094 197,889 -0.02(-0.28%)
Mar 13, 2014 7.109 7.133 7.099 7.113 249,891 +0.00(+0.07%)
Mar 12, 2014 7.133 7.153 7.099 7.109 290,086 -0.03(-0.41%)
Mar 11, 2014 7.138 7.148 7.133 7.138 256,332 -0.01(-0.20%)
Mar 10, 2014 7.162 7.167 7.133 7.153 201,410 -0.00(-0.07%)
Mar 07, 2014 7.143 7.162 7.133 7.157 216,095 +0.02(+0.34%)
Mar 06, 2014 7.172 7.173 7.133 7.133 204,748 -0.05(-0.68%)
Mar 05, 2014 7.177 7.192 7.157 7.182 217,953 +0.00(+0.07%)
Mar 04, 2014 7.157 7.177 7.133 7.177 262,551 +0.01(+0.20%)
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.