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 31, 2022 9.600 9.600 9.494 9.584 151,961 -0.02(-0.17%)
May 27, 2022 9.535 9.657 9.535 9.600 159,172 +0.11(+1.12%)
May 26, 2022 9.355 9.543 9.355 9.494 235,653 +0.16(+1.66%)
May 25, 2022 9.355 9.363 9.281 9.338 281,226 -0.04(-0.44%)
May 24, 2022 9.461 9.477 9.314 9.379 189,738 -0.07(-0.78%)
May 23, 2022 9.502 9.502 9.420 9.453 122,329 +0.02(+0.17%)
May 20, 2022 9.363 9.469 9.150 9.437 162,713 +0.02(+0.26%)
May 19, 2022 9.355 9.461 9.347 9.412 334,712 +0.04(+0.44%)
May 18, 2022 9.404 9.420 9.338 9.371 127,482 -0.03(-0.35%)
May 17, 2022 9.387 9.420 9.338 9.404 170,925 +0.12(+1.32%)
May 16, 2022 9.338 9.347 9.265 9.281 253,297 -0.04(-0.44%)
May 13, 2022 9.281 9.379 9.265 9.322 257,514 +0.07(+0.77%)
May 12, 2022 9.332 9.341 9.178 9.251 309,652 -0.10(-1.04%)
May 11, 2022 9.568 9.568 9.341 9.349 218,993 -0.17(-1.79%)
May 10, 2022 9.763 9.780 9.438 9.519 1,075,128 -0.18(-1.84%)
May 09, 2022 9.747 9.755 9.641 9.698 346,487 -0.07(-0.75%)
May 06, 2022 9.828 9.828 9.747 9.771 181,151 -0.06(-0.58%)
May 05, 2022 9.918 9.950 9.828 9.828 140,813 -0.13(-1.31%)
May 04, 2022 9.885 9.975 9.853 9.958 123,438 +0.06(+0.57%)
May 03, 2022 9.877 9.942 9.836 9.902 111,278 +0.03(+0.33%)
May 02, 2022 10.02 10.05 9.853 9.869 252,884 -0.18(-1.78%)
Apr 29, 2022 10.07 10.14 10.05 10.05 92,268 -0.09(-0.88%)
Apr 28, 2022 10.10 10.16 10.04 10.14 134,310 +0.07(+0.73%)
Apr 27, 2022 10.02 10.12 10.02 10.06 118,444 +0.02(+0.16%)
Apr 26, 2022 10.08 10.15 10.03 10.05 162,225 -0.12(-1.20%)
Apr 25, 2022 10.23 10.24 10.07 10.17 236,626 -0.06(-0.56%)
Apr 22, 2022 10.34 10.35 10.23 10.23 182,725 -0.11(-1.10%)
Apr 21, 2022 10.42 10.43 10.29 10.34 160,683 -0.04(-0.39%)
Apr 20, 2022 10.43 10.44 10.33 10.38 334,574 -0.07(-0.70%)
Apr 19, 2022 10.33 10.48 10.33 10.45 168,888 +0.09(+0.86%)
Apr 18, 2022 10.41 10.48 10.34 10.36 237,718 -0.07(-0.70%)
Apr 14, 2022 10.55 10.58 10.44 10.44 129,089 -0.11(-1.08%)
Apr 13, 2022 10.54 10.57 10.51 10.55 82,398 -0.03(-0.26%)
Apr 12, 2022 10.61 10.66 10.54 10.58 67,482 +0.03(+0.31%)
Apr 11, 2022 10.60 10.64 10.55 10.55 149,673 -0.07(-0.69%)
Apr 08, 2022 10.68 10.68 10.60 10.62 92,971 -0.05(-0.45%)
Apr 07, 2022 10.55 10.67 10.55 10.67 84,819 +0.15(+1.38%)
Apr 06, 2022 10.56 10.60 10.47 10.52 149,139 -0.13(-1.21%)
Apr 05, 2022 10.71 10.71 10.62 10.65 48,831 -0.02(-0.23%)
Apr 04, 2022 10.62 10.68 10.57 10.68 121,893 +0.07(+0.69%)
Apr 01, 2022 11.44 11.44 10.60 10.60 125,636 +0.07(+0.69%)
Mar 31, 2022 10.60 10.60 10.51 10.53 325,989 -0.01(-0.08%)
Mar 30, 2022 10.47 10.54 10.46 10.54 96,547 +0.04(+0.39%)
Mar 29, 2022 10.60 10.66 10.42 10.50 286,147 +0.02(+0.23%)
Mar 28, 2022 10.51 10.55 10.45 10.47 208,891 +0.00(+0.00%)
Mar 25, 2022 10.71 10.71 10.43 10.47 185,041 -0.17(-1.60%)
Mar 24, 2022 10.70 10.74 10.60 10.64 111,646 -0.06(-0.53%)
Mar 23, 2022 10.82 10.82 10.69 10.70 192,574 -0.14(-1.27%)
Mar 22, 2022 10.47 10.87 10.47 10.84 416,129 +0.40(+3.80%)
Mar 21, 2022 10.52 10.54 10.39 10.44 213,584 -0.06(-0.62%)
Mar 18, 2022 10.62 10.64 10.51 10.51 189,169 -0.07(-0.69%)
Mar 17, 2022 10.42 10.58 10.35 10.58 192,199 +0.19(+1.79%)
Mar 16, 2022 10.37 10.47 10.34 10.39 101,090 +0.09(+0.86%)
Mar 15, 2022 10.23 10.32 10.17 10.30 243,210 +0.09(+0.87%)
Mar 14, 2022 10.47 10.57 10.21 10.21 219,065 -0.25(-2.42%)
Mar 11, 2022 10.53 10.61 10.47 10.47 145,405 -0.02(-0.15%)
Mar 10, 2022 10.49 10.64 10.48 10.48 116,251 -0.18(-1.66%)
Mar 09, 2022 10.74 10.74 10.62 10.66 62,031 +0.00(+0.00%)
Mar 08, 2022 10.50 10.68 10.43 10.66 209,558 +0.21(+2.00%)
Mar 07, 2022 10.71 10.73 10.44 10.45 177,686 -0.23(-2.11%)
Mar 04, 2022 10.79 10.81 10.67 10.68 63,405 -0.14(-1.26%)
Mar 03, 2022 10.81 10.83 10.68 10.81 186,528 +0.06(+0.52%)
Mar 02, 2022 10.60 10.79 10.58 10.76 141,842 +0.12(+1.13%)
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.