Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Floating Rate Income Strategies Fd, Inc.
(NY:
FRA
)
13.06
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
3.676
3.695
3.628
3.695
0
+0.03(+0.81%)
Jan 29, 2009
3.628
3.672
3.628
3.665
167,056
+0.05(+1.34%)
Jan 28, 2009
3.620
3.631
3.590
3.616
217,578
+0.04(+1.04%)
Jan 27, 2009
3.613
3.620
3.579
3.579
88,322
-0.01(-0.21%)
Jan 26, 2009
3.601
3.661
3.572
3.586
315,434
+0.01(+0.27%)
Jan 23, 2009
3.523
3.601
3.519
3.577
123,707
+0.03(+0.78%)
Jan 22, 2009
3.575
3.616
3.545
3.549
152,426
-0.03(-0.83%)
Jan 21, 2009
3.579
3.579
3.523
3.579
191,718
+0.04(+1.16%)
Jan 20, 2009
3.542
3.579
3.475
3.538
289,258
-0.04(-1.15%)
Jan 16, 2009
3.545
3.642
3.545
3.579
118,777
+0.04(+1.16%)
Jan 15, 2009
3.448
3.542
3.438
3.538
209,315
+0.04(+1.28%)
Jan 14, 2009
3.564
3.564
3.419
3.493
219,685
-0.07(-1.99%)
Jan 13, 2009
3.564
3.579
3.519
3.564
109,967
+0.02(+0.63%)
Jan 12, 2009
3.650
3.650
3.523
3.542
129,760
-0.07(-2.06%)
Jan 09, 2009
3.676
3.680
3.590
3.616
108,485
+0.00(+0.00%)
Jan 08, 2009
3.586
3.639
3.579
3.616
92,030
-0.02(-0.62%)
Jan 07, 2009
3.620
3.654
3.545
3.639
193,163
+0.04(+1.25%)
Jan 06, 2009
3.549
3.631
3.534
3.594
321,568
+0.07(+1.90%)
Jan 05, 2009
3.422
3.527
3.415
3.527
296,825
+0.01(+0.21%)
Jan 02, 2009
3.269
3.519
3.269
3.519
0
+0.25(+7.65%)
Jan 01, 2009
3.247
3.359
3.187
3.269
0
+0.00(+0.00%)
Dec 31, 2008
3.247
3.359
3.187
3.269
414,367
+0.03(+0.81%)
Dec 30, 2008
3.333
3.333
3.232
3.243
311,927
-0.06(-1.81%)
Dec 29, 2008
3.359
3.385
3.243
3.303
366,069
-0.10(-2.96%)
Dec 26, 2008
3.419
3.422
3.370
3.404
132,625
-0.05(-1.41%)
Dec 24, 2008
3.433
3.489
3.415
3.452
103,528
+0.02(+0.54%)
Dec 23, 2008
3.527
3.590
3.389
3.433
378,657
-0.02(-0.65%)
Dec 22, 2008
3.422
3.456
3.359
3.456
328,974
+0.09(+2.66%)
Dec 19, 2008
3.321
3.377
3.258
3.366
334,606
+0.08(+2.38%)
Dec 18, 2008
3.221
3.295
3.198
3.288
283,012
+0.13(+4.26%)
Dec 17, 2008
3.131
3.157
3.038
3.154
373,971
+0.04(+1.32%)
Dec 16, 2008
3.210
3.210
2.982
3.113
446,569
+0.11(+3.73%)
Dec 15, 2008
3.038
3.109
2.978
3.001
210,258
-0.09(-2.90%)
Dec 12, 2008
3.064
3.101
3.019
3.090
185,920
-0.04(-1.43%)
Dec 11, 2008
3.180
3.210
3.071
3.135
133,069
-0.08(-2.55%)
Dec 10, 2008
3.105
3.217
3.105
3.217
198,042
+0.08(+2.50%)
Dec 09, 2008
3.195
3.213
3.135
3.139
240,981
-0.11(-3.44%)
Dec 08, 2008
3.310
3.351
3.221
3.251
412,569
-0.06(-1.92%)
Dec 05, 2008
3.217
3.519
3.120
3.314
679,060
+0.04(+1.14%)
Dec 04, 2008
3.336
3.336
3.262
3.277
350,747
-0.07(-2.23%)
Dec 03, 2008
3.374
3.415
3.247
3.351
180,138
+0.05(+1.47%)
Dec 02, 2008
3.307
3.374
3.254
3.303
241,673
-0.00(-0.11%)
Dec 01, 2008
3.273
3.370
3.258
3.307
101,515
-0.10(-2.96%)
Nov 28, 2008
3.366
3.426
3.348
3.407
59,273
-0.00(-0.11%)
Nov 26, 2008
3.336
3.452
3.307
3.411
262,224
+0.07(+2.24%)
Nov 25, 2008
3.180
3.336
3.172
3.336
205,885
+0.15(+4.56%)
Nov 24, 2008
3.232
3.284
3.172
3.191
311,560
-0.01(-0.23%)
Nov 21, 2008
3.124
3.198
2.974
3.198
372,674
+0.07(+2.39%)
Nov 20, 2008
3.146
3.236
3.090
3.124
273,599
-0.12(-3.79%)
Nov 19, 2008
3.366
3.389
3.172
3.247
440,074
-0.16(-4.61%)
Nov 18, 2008
3.516
3.527
3.363
3.404
158,549
-0.16(-4.50%)
Nov 17, 2008
3.680
3.680
3.523
3.564
125,752
-0.09(-2.55%)
Nov 14, 2008
3.691
3.736
3.642
3.657
116,880
-0.11(-2.87%)
Nov 13, 2008
3.732
3.795
3.635
3.766
182,067
+0.03(+0.90%)
Nov 12, 2008
3.833
3.866
3.698
3.732
143,755
-0.16(-4.21%)
Nov 11, 2008
3.952
3.952
3.818
3.896
169,832
-0.03(-0.85%)
Nov 10, 2008
4.124
4.124
3.911
3.930
249,205
-0.16(-3.92%)
Nov 07, 2008
4.187
4.187
4.064
4.090
195,389
-0.10(-2.32%)
Nov 06, 2008
4.172
4.187
4.105
4.187
140,918
+0.02(+0.54%)
Nov 05, 2008
4.210
4.210
4.109
4.165
170,644
-0.06(-1.33%)
Nov 04, 2008
4.075
4.225
4.075
4.221
190,221
+0.16(+3.95%)
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
.