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 31, 2019
8.694
8.708
8.670
8.687
215,203
+0.01(+0.08%)
Oct 30, 2019
8.653
8.701
8.653
8.681
171,417
+0.01(+0.08%)
Oct 29, 2019
8.667
8.694
8.653
8.674
213,639
-0.02(-0.24%)
Oct 28, 2019
8.687
8.728
8.674
8.694
236,633
-0.01(-0.08%)
Oct 25, 2019
8.681
8.715
8.666
8.701
175,711
+0.03(+0.32%)
Oct 24, 2019
8.681
8.708
8.646
8.674
286,755
-0.01(-0.16%)
Oct 23, 2019
8.646
8.687
8.633
8.687
262,359
+0.03(+0.39%)
Oct 22, 2019
8.640
8.674
8.632
8.653
409,424
+0.04(+0.48%)
Oct 21, 2019
8.626
8.667
8.612
8.612
265,199
+0.01(+0.16%)
Oct 18, 2019
8.551
8.605
8.551
8.598
228,381
+0.04(+0.48%)
Oct 17, 2019
8.551
8.585
8.551
8.557
222,536
-0.01(-0.08%)
Oct 16, 2019
8.516
8.564
8.503
8.564
380,275
+0.05(+0.56%)
Oct 15, 2019
8.516
8.557
8.510
8.516
327,188
+0.00(+0.00%)
Oct 14, 2019
8.537
8.537
8.510
8.516
249,744
+0.01(+0.08%)
Oct 11, 2019
8.530
8.537
8.510
8.510
790,045
-0.01(-0.17%)
Oct 10, 2019
8.524
8.531
8.511
8.524
168,254
-0.01(-0.08%)
Oct 09, 2019
8.545
8.558
8.524
8.531
145,026
-0.01(-0.16%)
Oct 08, 2019
8.538
8.551
8.524
8.545
131,581
-0.01(-0.16%)
Oct 07, 2019
8.558
8.568
8.531
8.558
226,363
+0.00(+0.00%)
Oct 04, 2019
8.585
8.599
8.548
8.558
125,880
-0.03(-0.32%)
Oct 03, 2019
8.585
8.599
8.565
8.585
133,801
-0.01(-0.16%)
Oct 02, 2019
8.585
8.599
8.565
8.599
187,587
+0.01(+0.16%)
Oct 01, 2019
8.572
8.598
8.570
8.585
196,695
+0.01(+0.16%)
Sep 30, 2019
8.585
8.592
8.572
8.572
123,620
+0.00(+0.00%)
Sep 27, 2019
8.578
8.599
8.558
8.572
146,345
-0.01(-0.08%)
Sep 26, 2019
8.599
8.611
8.578
8.578
192,583
-0.02(-0.24%)
Sep 25, 2019
8.606
8.612
8.585
8.599
145,828
+0.00(+0.00%)
Sep 24, 2019
8.606
8.612
8.592
8.599
351,811
+0.00(+0.00%)
Sep 23, 2019
8.592
8.619
8.592
8.599
194,423
+0.03(+0.32%)
Sep 20, 2019
8.572
8.606
8.572
8.572
103,207
+0.01(+0.08%)
Sep 19, 2019
8.565
8.606
8.565
8.565
171,649
+0.00(+0.00%)
Sep 18, 2019
8.592
8.612
8.565
8.565
137,648
-0.01(-0.16%)
Sep 17, 2019
8.599
8.605
8.578
8.578
131,266
-0.01(-0.08%)
Sep 16, 2019
8.578
8.606
8.578
8.585
128,790
+0.03(+0.32%)
Sep 13, 2019
8.578
8.599
8.558
8.558
115,869
-0.02(-0.24%)
Sep 12, 2019
8.572
8.579
8.556
8.579
324,356
+0.02(+0.24%)
Sep 11, 2019
8.532
8.572
8.525
8.559
174,391
+0.03(+0.32%)
Sep 10, 2019
8.538
8.538
8.518
8.532
152,548
+0.01(+0.08%)
Sep 09, 2019
8.525
8.552
8.505
8.525
151,734
+0.01(+0.16%)
Sep 06, 2019
8.484
8.532
8.481
8.511
312,214
+0.02(+0.24%)
Sep 05, 2019
8.505
8.518
8.471
8.491
317,233
+0.01(+0.08%)
Sep 04, 2019
8.444
8.498
8.444
8.484
135,432
+0.05(+0.56%)
Sep 03, 2019
8.417
8.444
8.390
8.437
243,740
+0.02(+0.24%)
Aug 30, 2019
8.444
8.444
8.396
8.417
337,381
+0.00(+0.00%)
Aug 29, 2019
8.403
8.423
8.396
8.417
300,725
+0.03(+0.32%)
Aug 28, 2019
8.396
8.430
8.383
8.390
225,463
-0.01(-0.08%)
Aug 27, 2019
8.464
8.471
8.396
8.396
199,645
-0.03(-0.40%)
Aug 26, 2019
8.471
8.498
8.423
8.430
286,230
-0.03(-0.40%)
Aug 23, 2019
8.511
8.555
8.457
8.464
257,884
-0.03(-0.40%)
Aug 22, 2019
8.511
8.532
8.484
8.498
253,241
-0.01(-0.16%)
Aug 21, 2019
8.511
8.518
8.491
8.511
139,522
+0.02(+0.24%)
Aug 20, 2019
8.484
8.498
8.457
8.491
156,123
+0.02(+0.24%)
Aug 19, 2019
8.471
8.505
8.459
8.471
204,985
+0.02(+0.24%)
Aug 16, 2019
8.437
8.477
8.410
8.450
163,435
+0.02(+0.24%)
Aug 15, 2019
8.444
8.457
8.427
8.430
148,249
-0.01(-0.16%)
Aug 14, 2019
8.498
8.520
8.430
8.444
156,610
-0.06(-0.72%)
Aug 13, 2019
8.465
8.525
8.444
8.505
276,390
+0.03(+0.32%)
Aug 12, 2019
8.518
8.525
8.478
8.478
246,558
-0.03(-0.32%)
Aug 09, 2019
8.559
8.565
8.498
8.505
369,312
-0.03(-0.39%)
Aug 08, 2019
8.532
8.559
8.512
8.538
404,892
+0.01(+0.16%)
Aug 07, 2019
8.545
8.559
8.518
8.525
214,814
-0.03(-0.39%)
Aug 06, 2019
8.572
8.585
8.545
8.559
177,363
+0.01(+0.16%)
Aug 05, 2019
8.559
8.572
8.485
8.545
143,755
-0.03(-0.31%)
Aug 02, 2019
8.592
8.626
8.559
8.572
179,520
-0.01(-0.16%)
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
.