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, 2021
9.430
9.437
9.339
9.369
216,776
-0.04(-0.40%)
Jan 28, 2021
9.498
9.528
9.392
9.407
207,662
-0.08(-0.87%)
Jan 27, 2021
9.633
9.633
9.482
9.490
304,831
-0.14(-1.49%)
Jan 26, 2021
9.656
9.656
9.611
9.633
247,115
+0.00(+0.00%)
Jan 25, 2021
9.633
9.648
9.580
9.633
320,677
+0.03(+0.31%)
Jan 22, 2021
9.626
9.671
9.580
9.603
457,034
-0.02(-0.23%)
Jan 21, 2021
9.611
9.626
9.573
9.626
426,625
+0.03(+0.31%)
Jan 20, 2021
9.611
9.612
9.573
9.596
266,758
+0.02(+0.16%)
Jan 19, 2021
9.596
9.618
9.550
9.580
415,050
+0.01(+0.08%)
Jan 15, 2021
9.573
9.580
9.528
9.573
364,168
+0.00(+0.00%)
Jan 14, 2021
9.422
9.626
9.384
9.573
1,132,313
+0.19(+2.01%)
Jan 13, 2021
9.294
9.392
9.256
9.384
321,675
+0.11(+1.14%)
Jan 12, 2021
9.234
9.286
9.188
9.279
288,470
+0.06(+0.65%)
Jan 11, 2021
9.196
9.271
9.188
9.219
173,178
+0.02(+0.25%)
Jan 08, 2021
9.211
9.256
9.188
9.196
165,832
+0.01(+0.08%)
Jan 07, 2021
9.143
9.219
9.113
9.188
216,573
+0.09(+0.99%)
Jan 06, 2021
9.106
9.188
9.023
9.098
552,428
-0.01(-0.08%)
Jan 05, 2021
9.030
9.106
9.008
9.106
600,355
+0.09(+1.00%)
Jan 04, 2021
9.128
9.128
8.985
9.015
774,272
-0.11(-1.24%)
Dec 31, 2020
9.128
9.128
9.128
281,644
+0.09(+1.00%)
Dec 30, 2020
9.091
9.106
9.038
9.038
281,644
-0.04(-0.44%)
Dec 29, 2020
9.048
9.160
9.010
9.078
547,260
-0.01(-0.08%)
Dec 28, 2020
9.100
9.100
9.018
9.085
444,677
-0.01(-0.16%)
Dec 24, 2020
9.070
9.100
9.048
9.100
73,370
+0.06(+0.66%)
Dec 23, 2020
9.040
9.063
9.025
9.040
154,463
+0.03(+0.33%)
Dec 22, 2020
9.018
9.063
8.980
9.010
213,746
-0.01(-0.17%)
Dec 21, 2020
9.070
9.070
9.003
9.025
242,559
-0.04(-0.50%)
Dec 18, 2020
9.123
9.123
9.063
9.070
171,419
-0.03(-0.33%)
Dec 17, 2020
9.100
9.130
9.088
9.100
104,459
+0.04(+0.41%)
Dec 16, 2020
9.063
9.093
9.063
9.063
140,210
-0.01(-0.08%)
Dec 15, 2020
9.100
9.115
9.063
9.070
374,349
+0.00(+0.00%)
Dec 14, 2020
9.115
9.123
9.070
9.070
110,985
-0.00(-0.03%)
Dec 11, 2020
9.140
9.167
9.073
9.073
76,859
-0.06(-0.65%)
Dec 10, 2020
9.140
9.176
9.133
9.133
148,708
+0.00(+0.00%)
Dec 09, 2020
9.185
9.200
9.133
9.133
99,413
-0.02(-0.24%)
Dec 08, 2020
9.170
9.207
9.155
9.155
85,448
+0.00(+0.00%)
Dec 07, 2020
9.155
9.215
9.110
9.155
224,228
-0.01(-0.16%)
Dec 04, 2020
9.147
9.229
9.147
9.170
148,890
+0.00(+0.00%)
Dec 03, 2020
9.200
9.200
9.147
9.170
166,921
+0.00(+0.00%)
Dec 02, 2020
9.043
9.170
9.043
9.170
199,127
+0.10(+1.15%)
Dec 01, 2020
9.013
9.065
9.006
9.065
164,579
+0.08(+0.91%)
Nov 30, 2020
8.983
8.991
8.939
8.983
267,395
+0.00(+0.00%)
Nov 27, 2020
8.931
8.983
8.931
8.983
80,481
+0.06(+0.67%)
Nov 25, 2020
8.946
8.983
8.916
8.924
103,150
-0.02(-0.25%)
Nov 24, 2020
8.946
8.969
8.931
8.946
121,402
+0.02(+0.25%)
Nov 23, 2020
8.894
8.931
8.879
8.924
134,114
+0.07(+0.76%)
Nov 20, 2020
8.872
8.909
8.558
8.857
89,066
-0.01(-0.17%)
Nov 19, 2020
8.901
8.924
8.872
8.872
92,145
-0.01(-0.17%)
Nov 18, 2020
8.864
8.916
8.849
8.887
135,021
+0.03(+0.34%)
Nov 17, 2020
8.834
8.864
8.827
8.857
85,298
+0.02(+0.25%)
Nov 16, 2020
8.887
8.887
8.834
8.834
83,297
-0.01(-0.17%)
Nov 13, 2020
8.857
8.872
8.819
8.849
106,235
+0.04(+0.50%)
Nov 12, 2020
8.835
8.850
8.805
8.805
119,923
-0.03(-0.34%)
Nov 11, 2020
8.798
8.835
8.754
8.835
71,092
+0.07(+0.76%)
Nov 10, 2020
8.761
8.768
8.709
8.768
139,192
+0.04(+0.51%)
Nov 09, 2020
8.746
8.857
8.696
8.724
237,863
+0.07(+0.77%)
Nov 06, 2020
8.665
8.709
8.642
8.657
134,625
+0.01(+0.09%)
Nov 05, 2020
8.620
8.672
8.598
8.650
133,838
+0.07(+0.78%)
Nov 04, 2020
8.554
8.605
8.480
8.583
160,446
+0.08(+0.96%)
Nov 03, 2020
8.435
8.509
8.425
8.502
136,490
+0.08(+0.97%)
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
.