Quantcast

Blackrock Floating Rate Income Strategies Fund Inc Common Stock Historical Stock Prices

FRA 
$12.91
*  
0.04
0.31%
Get FRA Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading FRA now
Exchange:NYSE

Community Rating:
View:    FRA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.89 12.93 12.88 12.91 168,151
04/23/2019 12.89 12.93 12.88 12.91 168,151
04/22/2019 12.86 12.8954 12.85 12.87 171,670
04/18/2019 12.84 12.88 12.84 12.84 114,589
04/17/2019 12.86 12.8601 12.83 12.84 140,703
04/16/2019 12.84 12.855 12.83 12.83 63,730
04/15/2019 12.8 12.83 12.8 12.81 147,002
04/12/2019 12.8 12.84 12.77 12.8 182,038
04/11/2019 12.82 12.8898 12.82 12.85 124,443
04/10/2019 12.79 12.83 12.78 12.82 148,353
04/09/2019 12.75 12.79 12.75 12.76 139,675
04/08/2019 12.72 12.755 12.71 12.75 264,212
04/05/2019 12.73 12.76 12.68 12.72 714,337
04/04/2019 12.67 12.74 12.67 12.725 154,497
04/03/2019 12.66 12.7 12.65 12.67 139,412
04/02/2019 12.59 12.67 12.56 12.62 183,762
04/01/2019 12.5 12.6 12.5 12.59 214,179
03/29/2019 12.5 12.51 12.47 12.5 171,925
03/28/2019 12.51 12.549 12.49 12.5 175,362
03/27/2019 12.53 12.56 12.52 12.54 156,541
03/26/2019 12.61 12.62 12.5267 12.53 205,163
03/25/2019 12.52 12.57 12.4721 12.56 137,697
03/22/2019 12.6 12.6201 12.5 12.51 218,844
03/21/2019 12.7 12.717 12.59 12.59 225,263
03/20/2019 12.71 12.72 12.67 12.71 165,217
03/19/2019 12.79 12.82 12.7 12.71 166,910
03/18/2019 12.77 12.79 12.77 12.78 64,791
03/15/2019 12.82 12.82 12.75 12.77 90,344
03/14/2019 12.83 12.87 12.75 12.78 134,307
03/13/2019 12.9 12.95 12.8614 12.9 95,898
03/12/2019 12.88 12.8901 12.86 12.89 46,231
03/11/2019 12.82 12.87 12.8 12.87 75,625
03/08/2019 12.79 12.85 12.71 12.78 149,154
03/07/2019 12.9 12.91 12.8 12.83 155,023
03/06/2019 12.87 12.91 12.84 12.88 49,610
03/05/2019 12.9 12.91 12.83 12.87 143,387
03/04/2019 12.91 12.95 12.82 12.87 140,523
03/01/2019 12.96 12.96 12.88 12.9 77,194
02/28/2019 12.93 12.96 12.88 12.93 248,378
02/27/2019 12.93 12.98 12.9 12.96 106,219
02/26/2019 13.06 13.08 12.92 12.96 176,442
02/25/2019 13.08 13.14 13 13.09 161,811
02/22/2019 12.82 13.08 12.8 13.08 262,135
02/21/2019 12.79 12.7968 12.75 12.79 98,097
02/20/2019 12.79 12.81 12.74 12.78 87,821
02/19/2019 12.73 12.79 12.73 12.77 255,742
02/15/2019 12.73 12.77 12.71 12.73 136,901
02/14/2019 12.66 12.73 12.65 12.73 130,629
02/13/2019 12.72 12.73 12.7 12.72 248,517
02/12/2019 12.68 12.72 12.67 12.7 126,338
02/11/2019 12.64 12.67 12.62 12.67 295,642
02/08/2019 12.66 12.675 12.59 12.62 210,535
02/07/2019 12.64 12.6868 12.61 12.67 104,584
02/06/2019 12.61 12.66 12.6 12.65 164,683
02/05/2019 12.61 12.64 12.59 12.61 74,402
02/04/2019 12.63 12.635 12.57 12.58 233,302
02/01/2019 12.53 12.63 12.53 12.62 139,978
01/31/2019 12.55 12.57 12.5175 12.54 67,429
01/30/2019 12.52 12.55 12.49 12.52 127,025
01/29/2019 12.48 12.5 12.4431 12.48 83,055
01/28/2019 12.4 12.49 12.4 12.49 283,656
01/25/2019 12.35 12.43 12.33 12.41 169,566
01/24/2019 12.45 12.46 12.35 12.35 253,097
01/23/2019 12.44 12.51 12.4 12.45 344,729
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FRA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio