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 30, 2020
8.392
8.400
8.363
8.400
231,664
+0.01(+0.09%)
Oct 29, 2020
8.355
8.415
8.326
8.392
436,958
+0.04(+0.53%)
Oct 28, 2020
8.400
8.400
8.304
8.348
391,083
-0.08(-0.97%)
Oct 27, 2020
8.400
8.452
8.385
8.429
105,971
+0.00(+0.00%)
Oct 26, 2020
8.429
8.444
8.378
8.429
130,305
-0.03(-0.35%)
Oct 23, 2020
8.444
8.467
8.429
8.459
187,788
+0.01(+0.18%)
Oct 22, 2020
8.429
8.474
8.429
8.444
306,602
+0.01(+0.09%)
Oct 21, 2020
8.474
8.481
8.429
8.437
200,859
-0.05(-0.61%)
Oct 20, 2020
8.533
8.533
8.481
8.489
537,281
-0.02(-0.26%)
Oct 19, 2020
8.585
8.585
8.481
8.511
189,331
-0.05(-0.61%)
Oct 16, 2020
8.615
8.629
8.563
8.563
114,887
-0.05(-0.60%)
Oct 15, 2020
8.681
8.681
8.592
8.615
92,569
-0.08(-0.94%)
Oct 14, 2020
8.696
8.718
8.674
8.696
104,632
+0.01(+0.08%)
Oct 13, 2020
8.704
8.726
8.660
8.690
124,540
-0.02(-0.25%)
Oct 12, 2020
8.756
8.756
8.690
8.712
205,566
+0.01(+0.08%)
Oct 09, 2020
8.719
8.719
8.675
8.704
112,804
+0.01(+0.17%)
Oct 08, 2020
8.668
8.719
8.668
8.690
67,011
+0.06(+0.68%)
Oct 07, 2020
8.653
8.668
8.631
8.631
138,823
+0.02(+0.26%)
Oct 06, 2020
8.631
8.660
8.601
8.609
74,027
-0.02(-0.26%)
Oct 05, 2020
8.587
8.653
8.587
8.631
96,810
+0.05(+0.60%)
Oct 02, 2020
8.476
8.579
8.462
8.579
121,367
+0.08(+0.95%)
Oct 01, 2020
8.476
8.535
8.476
8.498
74,867
+0.04(+0.43%)
Sep 30, 2020
8.476
8.506
8.462
8.462
194,427
+0.01(+0.17%)
Sep 29, 2020
8.484
8.484
8.447
8.447
220,727
-0.04(-0.43%)
Sep 28, 2020
8.498
8.520
8.469
8.484
155,556
+0.00(+0.00%)
Sep 25, 2020
8.542
8.542
8.483
8.484
111,989
-0.08(-0.95%)
Sep 24, 2020
8.550
8.572
8.491
8.565
123,137
+0.01(+0.09%)
Sep 23, 2020
8.631
8.631
8.542
8.557
83,565
-0.05(-0.60%)
Sep 22, 2020
8.631
8.631
8.587
8.609
85,121
-0.01(-0.09%)
Sep 21, 2020
8.660
8.660
8.579
8.616
68,829
-0.05(-0.59%)
Sep 18, 2020
8.645
8.675
8.645
8.668
110,086
+0.03(+0.34%)
Sep 17, 2020
8.653
8.682
8.638
8.638
98,580
-0.04(-0.51%)
Sep 16, 2020
8.712
8.741
8.682
8.682
174,847
-0.04(-0.42%)
Sep 15, 2020
8.748
8.748
8.682
8.719
73,759
+0.00(+0.00%)
Sep 14, 2020
8.682
8.719
8.660
8.719
97,100
+0.09(+1.01%)
Sep 11, 2020
8.602
8.632
8.573
8.632
121,087
+0.06(+0.68%)
Sep 10, 2020
8.610
8.639
8.566
8.573
142,223
-0.04(-0.51%)
Sep 09, 2020
8.566
8.617
8.537
8.617
265,142
+0.08(+0.94%)
Sep 08, 2020
8.507
8.537
8.471
8.537
131,606
+0.01(+0.09%)
Sep 04, 2020
8.529
8.551
8.449
8.529
104,532
+0.01(+0.17%)
Sep 03, 2020
8.595
8.595
8.493
8.515
210,828
-0.09(-1.02%)
Sep 02, 2020
8.602
8.617
8.559
8.602
222,217
+0.00(+0.00%)
Sep 01, 2020
8.580
8.602
8.551
8.602
101,088
+0.04(+0.43%)
Aug 31, 2020
8.602
8.617
8.566
8.566
127,274
-0.03(-0.34%)
Aug 28, 2020
8.595
8.595
8.566
8.595
101,385
+0.01(+0.17%)
Aug 27, 2020
8.588
8.602
8.566
8.580
173,821
+0.01(+0.17%)
Aug 26, 2020
8.559
8.580
8.551
8.566
267,524
+0.01(+0.17%)
Aug 25, 2020
8.537
8.551
8.517
8.551
102,323
+0.02(+0.26%)
Aug 24, 2020
8.500
8.537
8.485
8.529
66,039
+0.02(+0.26%)
Aug 21, 2020
8.559
8.559
8.438
8.507
193,603
-0.04(-0.51%)
Aug 20, 2020
8.566
8.580
8.544
8.551
214,358
-0.01(-0.09%)
Aug 19, 2020
8.529
8.602
8.516
8.559
240,002
+0.02(+0.26%)
Aug 18, 2020
8.537
8.537
8.490
8.537
94,047
+0.03(+0.34%)
Aug 17, 2020
8.500
8.529
8.456
8.507
200,606
+0.01(+0.09%)
Aug 14, 2020
8.471
8.522
8.449
8.500
113,015
+0.04(+0.52%)
Aug 13, 2020
8.500
8.500
8.456
8.456
119,817
-0.01(-0.10%)
Aug 12, 2020
8.421
8.472
8.421
8.464
102,382
+0.12(+1.48%)
Aug 11, 2020
8.486
8.486
8.341
8.341
160,799
-0.09(-1.12%)
Aug 10, 2020
8.421
8.435
8.399
8.435
69,289
+0.04(+0.52%)
Aug 07, 2020
8.363
8.392
8.348
8.392
136,651
+0.04(+0.52%)
Aug 06, 2020
8.356
8.392
8.348
8.348
44,078
+0.01(+0.09%)
Aug 05, 2020
8.326
8.385
8.326
8.341
64,742
+0.01(+0.17%)
Aug 04, 2020
8.326
8.348
8.312
8.326
161,931
+0.01(+0.17%)
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
.