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 31, 2019
8.164
8.177
8.143
8.158
103,651
+0.01(+0.16%)
Jan 30, 2019
8.145
8.164
8.125
8.145
195,262
+0.03(+0.32%)
Jan 29, 2019
8.119
8.132
8.095
8.119
127,671
-0.01(-0.08%)
Jan 28, 2019
8.067
8.125
8.067
8.125
436,035
+0.05(+0.64%)
Jan 25, 2019
8.034
8.086
8.021
8.073
260,555
+0.04(+0.49%)
Jan 24, 2019
8.099
8.106
8.034
8.034
389,060
-0.07(-0.80%)
Jan 23, 2019
8.093
8.138
8.067
8.099
529,916
+0.02(+0.20%)
Jan 22, 2019
8.080
8.102
8.060
8.083
474,548
-0.00(-0.04%)
Jan 18, 2019
8.112
8.138
8.080
8.086
437,179
+0.00(+0.00%)
Jan 17, 2019
8.106
8.138
8.086
8.086
223,476
-0.04(-0.48%)
Jan 16, 2019
8.112
8.145
8.093
8.125
190,183
+0.02(+0.24%)
Jan 15, 2019
8.119
8.138
8.093
8.106
164,412
-0.01(-0.08%)
Jan 14, 2019
8.093
8.112
8.047
8.112
236,391
+0.01(+0.16%)
Jan 11, 2019
8.158
8.164
8.093
8.099
436,717
-0.09(-1.11%)
Jan 10, 2019
8.158
8.216
8.111
8.190
513,544
+0.00(+0.00%)
Jan 09, 2019
8.171
8.197
8.140
8.190
430,068
+0.05(+0.64%)
Jan 08, 2019
8.119
8.158
8.080
8.138
564,226
+0.07(+0.89%)
Jan 07, 2019
7.963
8.073
7.963
8.067
585,471
+0.12(+1.56%)
Jan 04, 2019
7.878
8.008
7.868
7.943
377,382
+0.11(+1.41%)
Jan 03, 2019
7.871
7.891
7.813
7.832
313,992
-0.05(-0.58%)
Jan 02, 2019
7.689
7.891
7.689
7.878
302,542
+0.14(+1.76%)
Dec 31, 2018
7.709
7.754
7.683
7.741
685,436
+0.04(+0.51%)
Dec 28, 2018
7.631
7.715
7.631
7.702
759,990
+0.06(+0.76%)
Dec 27, 2018
7.657
7.696
7.554
7.644
628,927
-0.06(-0.83%)
Dec 26, 2018
7.599
7.722
7.599
7.709
447,516
+0.10(+1.35%)
Dec 24, 2018
7.484
7.619
7.484
7.606
301,958
+0.01(+0.08%)
Dec 21, 2018
7.612
7.644
7.561
7.599
885,984
-0.06(-0.76%)
Dec 20, 2018
7.722
7.741
7.612
7.657
837,341
-0.11(-1.41%)
Dec 19, 2018
7.722
7.805
7.696
7.767
732,218
+0.05(+0.67%)
Dec 18, 2018
7.779
7.831
7.683
7.715
1,434,504
-0.06(-0.83%)
Dec 17, 2018
7.882
7.912
7.779
7.779
485,013
-0.13(-1.63%)
Dec 14, 2018
8.005
8.043
7.902
7.908
418,049
-0.14(-1.76%)
Dec 13, 2018
8.075
8.075
8.037
8.050
464,982
-0.03(-0.32%)
Dec 12, 2018
8.030
8.082
8.011
8.075
809,994
+0.09(+1.16%)
Dec 11, 2018
8.040
8.040
7.893
7.982
572,274
-0.04(-0.56%)
Dec 10, 2018
8.072
8.091
8.008
8.027
271,981
-0.03(-0.40%)
Dec 07, 2018
8.104
8.130
8.021
8.059
244,791
-0.06(-0.71%)
Dec 06, 2018
8.123
8.168
8.079
8.117
296,178
-0.07(-0.86%)
Dec 04, 2018
8.130
8.200
8.130
8.187
420,379
+0.05(+0.63%)
Dec 03, 2018
8.149
8.162
8.123
8.136
293,053
+0.03(+0.32%)
Nov 30, 2018
8.111
8.130
8.091
8.111
314,620
+0.01(+0.08%)
Nov 29, 2018
8.130
8.130
8.079
8.104
324,185
-0.01(-0.16%)
Nov 28, 2018
8.136
8.168
8.117
8.117
235,930
-0.01(-0.08%)
Nov 27, 2018
8.123
8.149
8.123
8.123
213,844
-0.03(-0.39%)
Nov 26, 2018
8.123
8.162
8.123
8.155
207,024
+0.06(+0.71%)
Nov 23, 2018
8.117
8.143
8.098
8.098
159,809
-0.02(-0.24%)
Nov 21, 2018
8.117
8.117
8.117
0
-0.03(-0.31%)
Nov 20, 2018
8.162
8.213
8.117
8.143
781,225
-0.09(-1.09%)
Nov 19, 2018
8.309
8.315
8.219
8.232
271,259
-0.10(-1.15%)
Nov 16, 2018
8.373
8.373
8.322
8.328
213,704
-0.06(-0.69%)
Nov 15, 2018
8.322
8.386
8.322
8.386
239,352
+0.05(+0.61%)
Nov 14, 2018
8.360
8.360
8.328
8.335
97,444
+0.01(+0.11%)
Nov 13, 2018
8.313
8.357
8.297
8.325
225,321
+0.03(+0.31%)
Nov 12, 2018
8.319
8.319
8.287
8.300
133,708
-0.01(-0.08%)
Nov 09, 2018
8.357
8.357
8.300
8.306
194,983
-0.05(-0.61%)
Nov 08, 2018
8.313
8.357
8.300
8.357
164,980
+0.04(+0.46%)
Nov 07, 2018
8.274
8.332
8.268
8.319
224,951
+0.06(+0.69%)
Nov 06, 2018
8.255
8.300
8.242
8.262
329,055
-0.01(-0.08%)
Nov 05, 2018
8.287
8.325
8.255
8.268
156,330
-0.01(-0.15%)
Nov 02, 2018
8.293
8.364
8.268
8.281
396,717
+0.00(+0.00%)
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
.