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 (%)
Oct 29, 2004
6.955
6.989
6.948
6.959
185,192
+0.01(+0.22%)
Oct 28, 2004
7.022
7.022
6.940
6.944
142,043
-0.04(-0.64%)
Oct 27, 2004
7.071
7.071
6.970
6.989
180,368
-0.05(-0.69%)
Oct 26, 2004
7.097
7.097
7.018
7.037
202,613
-0.03(-0.48%)
Oct 25, 2004
7.104
7.104
7.033
7.071
165,628
+0.00(+0.00%)
Oct 22, 2004
7.149
7.160
7.056
7.071
204,489
-0.06(-0.84%)
Oct 21, 2004
7.153
7.183
7.112
7.130
146,063
-0.04(-0.57%)
Oct 20, 2004
7.186
7.186
7.145
7.171
217,085
+0.00(+0.05%)
Oct 19, 2004
7.190
7.198
7.160
7.168
127,839
-0.01(-0.10%)
Oct 18, 2004
7.179
7.186
7.168
7.175
72,897
-0.00(-0.05%)
Oct 15, 2004
7.171
7.179
7.149
7.179
167,236
+0.01(+0.10%)
Oct 14, 2004
7.186
7.190
7.160
7.171
134,539
+0.02(+0.31%)
Oct 13, 2004
7.227
7.227
7.145
7.149
114,707
-0.06(-0.83%)
Oct 12, 2004
7.246
7.246
7.205
7.209
162,412
-0.02(-0.26%)
Oct 11, 2004
7.242
7.246
7.227
7.227
62,445
+0.00(+0.00%)
Oct 08, 2004
7.242
7.246
7.227
7.227
83,082
-0.00(-0.05%)
Oct 07, 2004
7.242
7.246
7.216
7.231
124,891
-0.01(-0.10%)
Oct 06, 2004
7.242
7.242
7.205
7.239
119,531
+0.00(+0.05%)
Oct 05, 2004
7.246
7.250
7.205
7.235
131,055
+0.02(+0.31%)
Oct 04, 2004
7.250
7.257
7.212
7.212
114,975
+0.00(+0.00%)
Oct 01, 2004
7.246
7.250
7.212
7.212
145,259
-0.01(-0.16%)
Sep 30, 2004
7.239
7.250
7.220
7.224
84,958
+0.02(+0.26%)
Sep 29, 2004
7.220
7.220
7.186
7.205
131,859
+0.02(+0.26%)
Sep 28, 2004
7.212
7.224
7.157
7.186
166,432
-0.02(-0.26%)
Sep 27, 2004
7.179
7.209
7.171
7.205
107,738
+0.03(+0.47%)
Sep 24, 2004
7.186
7.186
7.138
7.171
143,651
+0.01(+0.16%)
Sep 23, 2004
7.216
7.216
7.153
7.160
182,244
-0.04(-0.57%)
Sep 22, 2004
7.246
7.250
7.186
7.201
261,039
-0.02(-0.31%)
Sep 21, 2004
7.254
7.254
7.220
7.224
295,879
-0.01(-0.10%)
Sep 20, 2004
7.231
7.250
7.212
7.231
167,504
+0.02(+0.26%)
Sep 17, 2004
7.231
7.231
7.186
7.212
199,933
+0.00(+0.00%)
Sep 16, 2004
7.246
7.246
7.205
7.212
113,635
-0.01(-0.16%)
Sep 15, 2004
7.261
7.261
7.205
7.224
163,484
-0.01(-0.21%)
Sep 14, 2004
7.268
7.268
7.212
7.239
125,963
+0.00(+0.05%)
Sep 13, 2004
7.295
7.295
7.231
7.235
158,124
-0.01(-0.21%)
Sep 10, 2004
7.250
7.257
7.224
7.250
120,871
+0.01(+0.10%)
Sep 09, 2004
7.287
7.309
7.242
7.242
185,460
-0.03(-0.41%)
Sep 08, 2004
7.268
7.287
7.250
7.272
149,012
+0.03(+0.46%)
Sep 07, 2004
7.272
7.287
7.224
7.239
139,899
-0.03(-0.41%)
Sep 03, 2004
7.272
7.276
7.246
7.268
50,117
+0.01(+0.15%)
Sep 02, 2004
7.250
7.272
7.250
7.257
67,805
-0.01(-0.10%)
Sep 01, 2004
7.268
7.276
7.246
7.265
149,280
+0.01(+0.15%)
Aug 31, 2004
7.280
7.287
7.242
7.254
128,643
-0.03(-0.36%)
Aug 30, 2004
7.276
7.280
7.257
7.280
90,050
+0.01(+0.10%)
Aug 27, 2004
7.280
7.283
7.224
7.272
172,328
+0.01(+0.15%)
Aug 26, 2004
7.250
7.272
7.224
7.261
158,392
+0.01(+0.21%)
Aug 25, 2004
7.268
7.287
7.239
7.246
170,452
+0.02(+0.26%)
Aug 24, 2004
7.242
7.287
7.227
7.227
140,167
-0.01(-0.15%)
Aug 23, 2004
7.306
7.306
7.224
7.239
268,811
-0.01(-0.10%)
Aug 20, 2004
7.157
7.246
7.153
7.246
109,346
+0.05(+0.67%)
Aug 19, 2004
7.257
7.265
7.168
7.198
269,347
-0.04(-0.57%)
Aug 18, 2004
7.287
7.287
7.216
7.239
185,192
-0.02(-0.26%)
Aug 17, 2004
7.295
7.302
7.224
7.257
227,538
-0.01(-0.15%)
Aug 16, 2004
7.268
7.302
7.257
7.268
98,626
+0.01(+0.10%)
Aug 13, 2004
7.309
7.317
7.224
7.261
219,229
-0.01(-0.10%)
Aug 12, 2004
7.306
7.313
7.246
7.268
164,020
-0.03(-0.46%)
Aug 11, 2004
7.324
7.324
7.283
7.302
80,938
+0.01(+0.20%)
Aug 10, 2004
7.328
7.339
7.280
7.287
111,759
-0.01(-0.20%)
Aug 09, 2004
7.358
7.362
7.254
7.302
144,723
-0.01(-0.15%)
Aug 06, 2004
7.328
7.332
7.254
7.313
111,490
-0.01(-0.20%)
Aug 05, 2004
7.336
7.336
7.246
7.328
144,723
+0.02(+0.31%)
Aug 04, 2004
7.354
7.354
7.276
7.306
110,150
-0.03(-0.36%)
Aug 03, 2004
7.343
7.369
7.324
7.332
129,983
+0.01(+0.15%)
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
.