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 29, 2010
5.730
5.730
5.587
5.629
373,843
-0.13(-2.22%)
Jan 28, 2010
5.756
5.756
5.685
5.756
436,513
+0.02(+0.26%)
Jan 27, 2010
5.790
5.816
5.700
5.741
283,332
-0.02(-0.26%)
Jan 26, 2010
5.693
5.813
5.651
5.756
600,389
+0.08(+1.32%)
Jan 25, 2010
5.576
5.719
5.561
5.681
300,129
+0.15(+2.78%)
Jan 22, 2010
5.449
5.527
5.437
5.527
278,852
+0.08(+1.52%)
Jan 21, 2010
5.415
5.445
5.392
5.445
310,874
-0.01(-0.21%)
Jan 20, 2010
5.445
5.460
5.426
5.456
159,126
-0.00(-0.07%)
Jan 19, 2010
5.445
5.460
5.415
5.460
189,733
+0.05(+0.83%)
Jan 15, 2010
5.404
5.415
5.415
5.415
178,815
+0.01(+0.21%)
Jan 14, 2010
5.404
5.407
5.392
5.404
283,047
+0.02(+0.28%)
Jan 13, 2010
5.404
5.404
5.377
5.389
128,509
-0.01(-0.21%)
Jan 12, 2010
5.396
5.404
5.381
5.400
145,996
+0.01(+0.14%)
Jan 11, 2010
5.404
5.411
5.389
5.392
161,471
-0.00(-0.06%)
Jan 08, 2010
5.400
5.407
5.355
5.395
164,544
+0.03(+0.62%)
Jan 07, 2010
5.366
5.396
5.344
5.362
148,115
+0.03(+0.56%)
Jan 06, 2010
5.298
5.366
5.283
5.332
242,679
+0.06(+1.14%)
Jan 05, 2010
5.329
5.381
5.272
5.272
247,052
-0.05(-0.85%)
Jan 04, 2010
5.381
5.381
5.295
5.317
208,307
-0.02(-0.42%)
Dec 31, 2009
5.366
5.340
5.340
5.340
146,036
-0.05(-0.88%)
Dec 30, 2009
5.400
5.404
5.370
5.387
215,593
-0.00(-0.03%)
Dec 29, 2009
5.400
5.400
5.359
5.389
144,240
+0.02(+0.29%)
Dec 28, 2009
5.369
5.379
5.351
5.373
137,434
+0.01(+0.14%)
Dec 24, 2009
5.351
5.366
5.324
5.366
87,450
+0.04(+0.70%)
Dec 23, 2009
5.298
5.332
5.254
5.328
169,846
+0.06(+1.20%)
Dec 22, 2009
5.384
5.384
5.216
5.265
414,095
-0.08(-1.54%)
Dec 21, 2009
5.373
5.386
5.321
5.347
244,722
-0.03(-0.49%)
Dec 18, 2009
5.463
5.463
5.313
5.373
477,626
-0.01(-0.21%)
Dec 17, 2009
5.444
5.474
5.377
5.384
250,093
-0.07(-1.37%)
Dec 16, 2009
5.489
5.496
5.407
5.459
163,806
+0.00(+0.07%)
Dec 15, 2009
5.477
5.477
5.403
5.455
213,314
-0.02(-0.41%)
Dec 14, 2009
5.463
5.504
5.366
5.477
209,651
+0.05(+0.89%)
Dec 11, 2009
5.410
5.444
5.351
5.429
270,936
+0.03(+0.60%)
Dec 10, 2009
5.410
5.425
5.366
5.396
274,696
+0.04(+0.72%)
Dec 09, 2009
5.328
5.362
5.302
5.358
223,191
+0.01(+0.14%)
Dec 08, 2009
5.380
5.380
5.269
5.351
274,769
-0.03(-0.55%)
Dec 07, 2009
5.407
5.407
5.343
5.380
151,882
+0.04(+0.84%)
Dec 04, 2009
5.324
5.373
5.317
5.336
165,548
+0.06(+1.13%)
Dec 03, 2009
5.276
5.291
5.254
5.276
143,686
+0.02(+0.43%)
Dec 02, 2009
5.224
5.261
5.209
5.254
93,440
+0.06(+1.08%)
Dec 01, 2009
5.183
5.198
5.153
5.198
140,065
+0.05(+1.02%)
Nov 30, 2009
5.134
5.145
5.108
5.145
113,080
+0.03(+0.58%)
Nov 27, 2009
5.112
5.130
5.086
5.116
71,651
-0.04(-0.80%)
Nov 25, 2009
5.164
5.179
5.123
5.157
270,507
+0.01(+0.22%)
Nov 24, 2009
5.149
5.157
5.119
5.145
177,166
+0.01(+0.29%)
Nov 23, 2009
5.119
5.149
5.111
5.130
170,302
+0.04(+0.73%)
Nov 20, 2009
5.030
5.093
5.022
5.093
120,372
+0.08(+1.64%)
Nov 19, 2009
4.996
5.015
4.966
5.011
186,771
+0.02(+0.45%)
Nov 18, 2009
5.037
5.037
4.977
4.989
252,138
-0.03(-0.52%)
Nov 17, 2009
5.048
5.089
5.015
5.015
314,294
-0.06(-1.18%)
Nov 16, 2009
4.989
5.086
4.985
5.074
222,113
+0.06(+1.19%)
Nov 13, 2009
4.996
5.026
4.985
5.015
211,637
+0.02(+0.37%)
Nov 12, 2009
4.929
5.003
4.892
4.996
202,996
+0.04(+0.83%)
Nov 11, 2009
4.910
4.955
4.903
4.955
120,729
+0.06(+1.30%)
Nov 10, 2009
4.910
4.918
4.873
4.892
183,022
-0.03(-0.61%)
Nov 09, 2009
4.948
4.948
4.862
4.922
143,177
+0.06(+1.31%)
Nov 06, 2009
4.813
4.858
4.769
4.858
128,027
+0.05(+1.09%)
Nov 05, 2009
4.821
4.821
4.757
4.806
185,222
+0.01(+0.31%)
Nov 04, 2009
4.806
4.810
4.761
4.791
107,867
+0.03(+0.63%)
Nov 03, 2009
4.742
4.768
4.720
4.761
130,374
+0.03(+0.55%)
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
.