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
)
13.20
+0.11 (+0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2012
6.061
6.074
5.967
5.997
387,948
-0.07(-1.12%)
Jan 30, 2012
5.997
6.129
5.997
6.065
444,497
+0.02(+0.28%)
Jan 27, 2012
6.010
6.069
6.010
6.048
169,228
+0.06(+0.92%)
Jan 26, 2012
6.044
6.044
5.980
5.993
342,382
-0.04(-0.71%)
Jan 25, 2012
5.984
6.061
5.963
6.035
244,253
+0.07(+1.14%)
Jan 24, 2012
5.920
6.005
5.920
5.967
520,177
+0.01(+0.14%)
Jan 23, 2012
5.848
5.967
5.835
5.959
290,591
+0.13(+2.27%)
Jan 20, 2012
5.839
5.865
5.818
5.826
341,366
+0.00(+0.07%)
Jan 19, 2012
5.784
5.860
5.784
5.822
162,384
+0.04(+0.74%)
Jan 18, 2012
5.758
5.822
5.758
5.779
184,645
+0.01(+0.22%)
Jan 17, 2012
5.907
5.907
5.762
5.767
224,592
-0.06(-0.95%)
Jan 13, 2012
5.895
5.895
5.779
5.822
167,283
-0.01(-0.15%)
Jan 12, 2012
5.860
5.895
5.831
5.831
142,969
-0.05(-0.80%)
Jan 11, 2012
5.882
5.916
5.839
5.878
152,919
-0.03(-0.51%)
Jan 10, 2012
5.933
5.941
5.903
5.907
128,742
+0.01(+0.14%)
Jan 09, 2012
5.865
5.909
5.835
5.899
516,258
+0.02(+0.29%)
Jan 06, 2012
5.788
5.882
5.775
5.882
178,777
+0.10(+1.69%)
Jan 05, 2012
5.784
5.809
5.737
5.784
234,338
-0.02(-0.37%)
Jan 04, 2012
5.724
5.818
5.724
5.805
142,777
+0.11(+1.95%)
Dec 30, 2011
5.728
5.737
5.677
5.694
111,551
+0.02(+0.30%)
Dec 29, 2011
5.720
5.754
5.673
5.677
132,357
-0.06(-1.04%)
Dec 28, 2011
5.784
5.784
5.699
5.737
106,936
-0.03(-0.47%)
Dec 27, 2011
5.743
5.764
5.700
5.764
159,838
+0.00(+0.07%)
Dec 23, 2011
5.747
5.797
5.734
5.759
95,631
+0.10(+1.80%)
Dec 21, 2011
5.603
5.658
5.573
5.658
245,116
+0.07(+1.29%)
Dec 20, 2011
5.505
5.586
5.496
5.586
316,000
+0.11(+2.01%)
Dec 19, 2011
5.488
5.518
5.471
5.476
267,626
+0.01(+0.23%)
Dec 16, 2011
5.459
5.518
5.442
5.463
206,300
-0.01(-0.23%)
Dec 15, 2011
5.463
5.522
5.463
5.476
166,289
+0.02(+0.31%)
Dec 14, 2011
5.505
5.565
5.459
5.459
291,887
-0.07(-1.23%)
Dec 13, 2011
5.518
5.548
5.505
5.526
199,347
+0.00(+0.08%)
Dec 12, 2011
5.526
5.560
5.505
5.522
258,157
-0.05(-0.94%)
Dec 09, 2011
5.545
5.604
5.536
5.574
231,959
+0.01(+0.23%)
Dec 08, 2011
5.583
5.584
5.538
5.562
201,304
-0.03(-0.45%)
Dec 07, 2011
5.646
5.680
5.583
5.587
202,600
-0.10(-1.70%)
Dec 06, 2011
5.722
5.726
5.654
5.684
152,099
-0.02(-0.30%)
Dec 05, 2011
5.684
5.718
5.659
5.701
192,864
+0.02(+0.30%)
Dec 02, 2011
5.667
5.718
5.642
5.684
103,750
+0.03(+0.45%)
Dec 01, 2011
5.642
5.659
5.587
5.659
128,476
+0.04(+0.75%)
Nov 30, 2011
5.608
5.633
5.549
5.616
212,307
+0.10(+1.83%)
Nov 29, 2011
5.528
5.536
5.473
5.515
170,227
+0.01(+0.15%)
Nov 28, 2011
5.574
5.574
5.486
5.507
139,786
-0.01(-0.20%)
Nov 25, 2011
5.507
5.536
5.503
5.518
81,110
+0.03(+0.51%)
Nov 23, 2011
5.545
5.553
5.482
5.490
167,872
-0.06(-1.14%)
Nov 22, 2011
5.528
5.553
5.498
5.553
222,328
+0.04(+0.69%)
Nov 21, 2011
5.511
5.515
5.469
5.515
192,893
-0.01(-0.15%)
Nov 18, 2011
5.536
5.545
5.503
5.524
167,018
+0.03(+0.46%)
Nov 17, 2011
5.583
5.604
5.456
5.498
201,202
-0.07(-1.21%)
Nov 16, 2011
5.600
5.621
5.557
5.566
165,117
-0.04(-0.75%)
Nov 15, 2011
5.642
5.642
5.562
5.608
219,717
+0.00(+0.08%)
Nov 14, 2011
5.709
5.709
5.583
5.604
95,688
-0.09(-1.55%)
Nov 11, 2011
5.680
5.779
5.663
5.692
121,572
+0.10(+1.73%)
Nov 10, 2011
5.604
5.625
5.570
5.595
77,880
+0.02(+0.36%)
Nov 09, 2011
5.588
5.630
5.550
5.576
213,013
-0.10(-1.70%)
Nov 08, 2011
5.655
5.689
5.617
5.672
121,931
+0.02(+0.30%)
Nov 07, 2011
5.613
5.672
5.588
5.655
122,936
+0.01(+0.15%)
Nov 04, 2011
5.651
5.651
5.559
5.647
147,496
-0.03(-0.44%)
Nov 03, 2011
5.596
5.673
5.559
5.672
114,349
+0.06(+1.04%)
Nov 02, 2011
5.647
5.668
5.571
5.613
150,988
-0.05(-0.96%)
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
.