FRA: Historical Prices for BLACKROCK FLOATING R - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.86	14.86	14.66	14.71	65,700	14.71
8-Feb-10	14.86	14.86	14.69	14.77	81,500	14.77
5-Feb-10	15.02	15.02	14.68	14.75	136,100	14.75
4-Feb-10	15.07	15.07	14.90	14.93	105,000	14.93
3-Feb-10	15.01	15.09	14.95	15.00	84,000	15.00
2-Feb-10	15.03	15.06	14.89	15.01	111,400	15.01
1-Feb-10	15.16	15.16	14.93	14.97	81,600	14.97
29-Jan-10	15.27	15.27	14.89	15.00	140,300	15.00
28-Jan-10	15.34	15.34	15.15	15.15	163,200	15.15
27-Jan-10	15.43	15.50	15.19	15.30	106,400	15.30
26-Jan-10	15.17	15.49	15.06	15.34	225,300	15.34
25-Jan-10	14.86	15.24	14.82	15.14	112,700	15.14
22-Jan-10	14.52	14.73	14.49	14.73	104,700	14.73
21-Jan-10	14.43	14.51	14.37	14.51	116,700	14.51
20-Jan-10	14.51	14.55	14.46	14.54	59,800	14.54
19-Jan-10	14.51	14.55	14.43	14.55	71,200	14.55
15-Jan-10	14.40	14.44	14.37	14.43	67,100	14.43
14-Jan-10	14.40	14.41	14.37	14.40	106,300	14.40
13-Jan-10	14.40	14.40	14.33	14.36	48,300	14.36
12-Jan-10	14.38	14.40	14.34	14.39	54,800	14.39
11-Jan-10	14.40	14.42	14.36	14.37	60,600	14.37
8-Jan-10	14.39	14.41	14.27	14.38	61,800	14.38
7-Jan-10	14.30	14.38	14.24	14.29	55,600	14.29
6-Jan-10	14.12	14.30	14.08	14.21	91,100	14.21
5-Jan-10	14.20	14.34	14.05	14.05	92,800	14.05
4-Jan-10	14.34	14.34	14.11	14.17	78,200	14.17
31-Dec-09	14.30	14.34	14.20	14.23	54,800	14.23
30-Dec-09	14.39	14.40	14.31	14.36	80,900	14.36
29-Dec-09	14.39	14.39	14.28	14.36	54,200	14.36
29-Dec-09	$ 0.082 Cash Dividend
28-Dec-09	14.39	14.42	14.34	14.40	51,300	14.32
24-Dec-09	14.34	14.38	14.27	14.38	32,700	14.30
23-Dec-09	14.20	14.29	14.08	14.28	63,400	14.20
22-Dec-09	14.43	14.43	13.98	14.11	154,600	14.03
21-Dec-09	14.40	14.44	14.26	14.33	91,400	14.25
18-Dec-09	14.64	14.64	14.24	14.40	178,300	14.32
17-Dec-09	14.59	14.67	14.41	14.43	93,400	14.35
16-Dec-09	14.71	14.73	14.49	14.63	61,200	14.55
15-Dec-09	14.68	14.68	14.48	14.62	79,600	14.54
14-Dec-09	14.64	14.75	14.38	14.68	78,300	14.60
11-Dec-09	14.50	14.59	14.34	14.55	101,100	14.47
11-Dec-09	$ 0.082 Cash Dividend
10-Dec-09	14.50	14.54	14.38	14.46	102,500	14.30
9-Dec-09	14.28	14.37	14.21	14.36	83,300	14.20
8-Dec-09	14.42	14.42	14.12	14.34	102,600	14.18
7-Dec-09	14.49	14.49	14.32	14.42	56,700	14.26
4-Dec-09	14.27	14.40	14.25	14.30	61,800	14.14
3-Dec-09	14.14	14.18	14.08	14.14	53,700	13.98
2-Dec-09	14.00	14.10	13.96	14.08	34,900	13.92
1-Dec-09	13.89	13.93	13.81	13.93	52,300	13.77
30-Nov-09	13.76	13.79	13.69	13.79	42,200	13.63
27-Nov-09	13.70	13.75	13.63	13.71	26,800	13.55
25-Nov-09	13.84	13.88	13.73	13.82	101,000	13.66
24-Nov-09	13.80	13.82	13.72	13.79	66,200	13.63
23-Nov-09	13.72	13.80	13.70	13.75	63,600	13.59
20-Nov-09	13.48	13.65	13.46	13.65	45,000	13.50
19-Nov-09	13.39	13.44	13.31	13.43	69,700	13.28
18-Nov-09	13.50	13.50	13.34	13.37	94,100	13.22
17-Nov-09	13.53	13.64	13.44	13.44	117,300	13.29
16-Nov-09	13.37	13.63	13.36	13.60	82,900	13.45
13-Nov-09	13.26	13.47	13.26	13.44	79,000	13.29
12-Nov-09	13.21	13.41	13.11	13.39	75,800	13.24
11-Nov-09	13.16	13.28	13.14	13.28	45,100	13.13
10-Nov-09	13.16	13.18	13.06	13.11	8,200	12.96
10-Nov-09	$ 0.082 Cash Dividend
9-Nov-09	13.26	13.26	13.03	13.19	53,500	12.96
6-Nov-09	12.90	13.02	12.78	13.02	47,800	12.79
5-Nov-09	12.92	12.92	12.75	12.88	69,200	12.65
4-Nov-09	12.88	12.89	12.76	12.84	40,300	12.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)