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

13.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 13.69 13.79 13.63 13.79 134,952 +0.14(+1.03%)
Oct 29, 2024 13.81 13.82 13.57 13.65 143,544 -0.17(-1.23%)
Oct 28, 2024 13.85 13.91 13.76 13.82 139,023 +0.02(+0.14%)
Oct 25, 2024 13.88 13.91 13.75 13.80 96,504 -0.08(-0.58%)
Oct 24, 2024 13.76 13.88 13.66 13.88 95,422 +0.16(+1.17%)
Oct 23, 2024 13.77 13.79 13.67 13.72 87,546 -0.04(-0.29%)
Oct 22, 2024 13.71 13.83 13.66 13.76 130,562 +0.05(+0.36%)
Oct 21, 2024 13.65 13.74 13.61 13.71 149,809 +0.08(+0.59%)
Oct 18, 2024 13.60 13.67 13.57 13.63 51,457 +0.04(+0.29%)
Oct 17, 2024 13.60 13.60 13.50 13.59 77,615 +0.06(+0.44%)
Oct 16, 2024 13.68 13.68 13.49 13.53 102,923 -0.13(-0.95%)
Oct 15, 2024 13.67 13.71 13.61 13.66 164,521 -0.09(-0.65%)
Oct 14, 2024 13.67 13.77 13.62 13.75 146,648 +0.11(+0.81%)
Oct 11, 2024 13.74 13.78 13.60 13.64 121,537 -0.07(-0.51%)
Oct 10, 2024 13.69 13.73 13.65 13.71 176,228 +0.06(+0.44%)
Oct 09, 2024 13.67 13.74 13.49 13.65 134,255 +0.04(+0.29%)
Oct 08, 2024 13.63 13.68 13.55 13.61 69,106 +0.07(+0.52%)
Oct 07, 2024 13.51 13.76 13.47 13.54 250,629 +0.09(+0.67%)
Oct 04, 2024 13.39 13.50 13.35 13.45 195,851 +0.14(+1.05%)
Oct 03, 2024 13.32 13.33 13.22 13.31 107,671 -0.02(-0.15%)
Oct 02, 2024 13.25 13.35 13.17 13.33 134,313 +0.09(+0.68%)
Oct 01, 2024 13.22 13.27 13.20 13.24 150,306 +0.04(+0.30%)
Sep 30, 2024 13.14 13.22 13.13 13.20 148,577 +0.07(+0.53%)
Sep 27, 2024 13.13 13.15 13.03 13.13 121,415 +0.00(+0.00%)
Sep 26, 2024 13.08 13.15 13.08 13.13 118,181 +0.05(+0.38%)
Sep 25, 2024 13.16 13.18 13.05 13.08 106,698 -0.06(-0.46%)
Sep 24, 2024 13.05 13.15 13.02 13.14 84,336 +0.05(+0.38%)
Sep 23, 2024 13.15 13.17 13.07 13.09 108,548 -0.07(-0.53%)
Sep 20, 2024 13.20 13.22 13.11 13.16 83,138 +0.03(+0.23%)
Sep 19, 2024 13.28 13.28 13.11 13.13 123,615 -0.07(-0.53%)
Sep 18, 2024 13.26 13.28 13.17 13.20 75,523 -0.06(-0.45%)
Sep 17, 2024 13.16 13.27 13.07 13.26 129,641 +0.13(+0.99%)
Sep 16, 2024 13.18 13.22 13.10 13.13 89,648 +0.00(+0.03%)
Sep 13, 2024 13.03 13.15 13.02 13.13 162,579 +0.15(+1.15%)
Sep 12, 2024 12.97 13.02 12.93 12.98 109,883 +0.03(+0.23%)
Sep 11, 2024 12.95 12.97 12.88 12.95 122,471 +0.04(+0.31%)
Sep 10, 2024 12.93 12.94 12.87 12.91 66,797 +0.01(+0.08%)
Sep 09, 2024 12.86 12.90 12.79 12.90 68,759 +0.09(+0.70%)
Sep 06, 2024 12.85 12.88 12.78 12.81 119,125 -0.01(-0.08%)
Sep 05, 2024 12.81 12.85 12.81 12.82 83,825 +0.01(+0.08%)
Sep 04, 2024 12.80 12.87 12.79 12.81 98,363 -0.02(-0.15%)
Sep 03, 2024 12.91 12.96 12.83 12.83 151,822 -0.10(-0.77%)
Aug 30, 2024 12.87 12.97 12.85 12.93 164,917 +0.08(+0.62%)
Aug 29, 2024 12.79 12.86 12.78 12.85 96,054 +0.08(+0.62%)
Aug 28, 2024 12.79 12.82 12.74 12.77 109,962 +0.01(+0.08%)
Aug 27, 2024 12.86 12.89 12.75 12.76 151,802 -0.06(-0.46%)
Aug 26, 2024 12.88 12.92 12.79 12.82 116,168 -0.02(-0.15%)
Aug 23, 2024 12.84 12.88 12.82 12.84 73,246 +0.03(+0.23%)
Aug 22, 2024 12.86 12.88 12.78 12.81 87,754 -0.02(-0.15%)
Aug 21, 2024 12.71 12.83 12.71 12.83 118,691 +0.13(+1.01%)
Aug 20, 2024 12.74 12.78 12.69 12.70 232,106 -0.05(-0.39%)
Aug 19, 2024 12.81 12.85 12.73 12.75 156,439 -0.08(-0.62%)
Aug 16, 2024 12.71 12.83 12.71 12.83 92,282 +0.10(+0.78%)
Aug 15, 2024 12.80 12.85 12.69 12.73 164,354 -0.01(-0.05%)
Aug 14, 2024 12.77 12.82 12.72 12.74 181,695 -0.06(-0.46%)
Aug 13, 2024 12.82 12.85 12.75 12.79 196,917 -0.02(-0.15%)
Aug 12, 2024 12.82 12.88 12.75 12.81 94,443 +0.03(+0.23%)
Aug 09, 2024 12.77 12.84 12.75 12.78 132,764 -0.04(-0.31%)
Aug 08, 2024 12.64 12.82 12.64 12.82 151,467 +0.19(+1.47%)
Aug 07, 2024 12.62 12.77 12.62 12.64 109,057 +0.07(+0.55%)
Aug 06, 2024 12.41 12.60 12.41 12.57 148,725 +0.21(+1.67%)
Aug 05, 2024 12.81 12.81 11.93 12.36 529,537 -0.63(-4.83%)
Aug 02, 2024 13.22 13.22 12.97 12.99 331,455 -0.29(-2.22%)
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.