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

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

13.19 -0.02 (-0.15%)
Streaming Delayed Price Updated: 10:27 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 29, 2015 7.271 7.271 7.208 7.208 176,954 -0.04(-0.58%)
May 28, 2015 7.255 7.276 7.245 7.250 120,943 -0.01(-0.07%)
May 27, 2015 7.271 7.282 7.255 7.255 116,803 +0.01(+0.07%)
May 26, 2015 7.250 7.276 7.250 7.250 121,484 -0.01(-0.07%)
May 22, 2015 7.318 7.255 7.255 7.255 392,492 -0.06(-0.79%)
May 21, 2015 7.297 7.324 7.297 7.313 238,991 +0.03(+0.43%)
May 20, 2015 7.287 7.292 7.276 7.282 107,360 -0.01(-0.07%)
May 19, 2015 7.287 7.292 7.271 7.287 120,368 +0.00(+0.00%)
May 18, 2015 7.271 7.292 7.250 7.287 135,701 +0.01(+0.07%)
May 15, 2015 7.245 7.297 7.239 7.282 186,827 +0.04(+0.51%)
May 14, 2015 7.250 7.271 7.234 7.245 126,950 -0.01(-0.07%)
May 13, 2015 7.234 7.250 7.224 7.250 184,770 -0.00(-0.02%)
May 12, 2015 7.236 7.251 7.199 7.251 192,539 -0.01(-0.14%)
May 11, 2015 7.241 7.262 7.225 7.262 169,299 +0.01(+0.14%)
May 08, 2015 7.251 7.262 7.225 7.251 198,759 +0.01(+0.07%)
May 07, 2015 7.251 7.272 7.225 7.246 250,313 -0.02(-0.22%)
May 06, 2015 7.262 7.277 7.257 7.262 180,387 -0.01(-0.14%)
May 05, 2015 7.298 7.298 7.257 7.272 211,152 -0.04(-0.50%)
May 04, 2015 7.345 7.345 7.298 7.309 250,589 -0.04(-0.57%)
May 01, 2015 7.298 7.351 7.293 7.351 281,885 +0.04(+0.57%)
Apr 30, 2015 7.345 7.356 7.298 7.309 207,370 -0.04(-0.50%)
Apr 29, 2015 7.351 7.368 7.345 7.345 178,478 -0.01(-0.14%)
Apr 28, 2015 7.351 7.366 7.325 7.356 187,327 +0.03(+0.43%)
Apr 27, 2015 7.387 7.387 7.325 7.325 159,970 -0.06(-0.78%)
Apr 24, 2015 7.398 7.398 7.377 7.382 184,071 -0.01(-0.14%)
Apr 23, 2015 7.351 7.398 7.351 7.393 301,652 +0.05(+0.64%)
Apr 22, 2015 7.345 7.366 7.330 7.345 121,870 +0.00(+0.00%)
Apr 21, 2015 7.340 7.372 7.335 7.345 239,573 +0.03(+0.43%)
Apr 20, 2015 7.319 7.356 7.314 7.314 220,444 +0.01(+0.14%)
Apr 17, 2015 7.319 7.330 7.293 7.304 178,048 -0.01(-0.14%)
Apr 16, 2015 7.335 7.335 7.309 7.314 122,871 -0.02(-0.29%)
Apr 15, 2015 7.356 7.361 7.298 7.335 326,278 -0.02(-0.28%)
Apr 14, 2015 7.330 7.356 7.319 7.356 172,748 +0.01(+0.14%)
Apr 13, 2015 7.251 7.345 7.251 7.345 200,783 +0.02(+0.27%)
Apr 10, 2015 7.315 7.326 7.289 7.326 123,567 +0.01(+0.07%)
Apr 09, 2015 7.315 7.326 7.284 7.321 173,617 +0.01(+0.14%)
Apr 08, 2015 7.284 7.310 7.269 7.310 98,077 +0.03(+0.43%)
Apr 07, 2015 7.243 7.289 7.243 7.279 171,067 +0.03(+0.36%)
Apr 06, 2015 7.227 7.269 7.211 7.253 137,559 +0.04(+0.58%)
Apr 02, 2015 7.248 7.211 7.211 7.211 203,150 -0.05(-0.72%)
Apr 01, 2015 7.248 7.263 7.232 7.263 181,368 +0.03(+0.43%)
Mar 31, 2015 7.258 7.263 7.232 7.232 168,387 -0.03(-0.36%)
Mar 30, 2015 7.258 7.269 7.227 7.258 173,603 +0.01(+0.07%)
Mar 27, 2015 7.253 7.274 7.237 7.253 232,436 +0.02(+0.22%)
Mar 26, 2015 7.232 7.258 7.232 7.237 255,657 +0.01(+0.07%)
Mar 25, 2015 7.248 7.269 7.232 7.232 285,849 -0.02(-0.22%)
Mar 24, 2015 7.237 7.256 7.227 7.248 117,955 +0.03(+0.43%)
Mar 23, 2015 7.206 7.257 7.196 7.217 237,564 +0.03(+0.43%)
Mar 20, 2015 7.201 7.201 7.165 7.185 366,043 +0.01(+0.07%)
Mar 19, 2015 7.206 7.211 7.175 7.180 96,082 -0.04(-0.50%)
Mar 18, 2015 7.191 7.217 7.159 7.217 192,973 +0.03(+0.36%)
Mar 17, 2015 7.206 7.222 7.190 7.191 132,320 -0.04(-0.50%)
Mar 16, 2015 7.206 7.227 7.196 7.227 95,399 +0.02(+0.29%)
Mar 13, 2015 7.191 7.206 7.180 7.206 130,779 +0.02(+0.22%)
Mar 12, 2015 7.253 7.263 7.191 7.191 166,765 -0.05(-0.72%)
Mar 11, 2015 7.232 7.258 7.227 7.243 239,384 +0.04(+0.49%)
Mar 10, 2015 7.233 7.280 7.208 7.208 181,298 -0.03(-0.36%)
Mar 09, 2015 7.233 7.239 7.213 7.233 106,619 +0.01(+0.14%)
Mar 06, 2015 7.233 7.244 7.197 7.223 183,784 +0.00(+0.00%)
Mar 05, 2015 7.239 7.265 7.223 7.223 149,324 -0.02(-0.21%)
Mar 04, 2015 7.218 7.265 7.202 7.239 225,589 +0.03(+0.36%)
Mar 03, 2015 7.213 7.213 7.192 7.213 141,658 -0.01(-0.07%)
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.