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
)
13.18
-0.02 (-0.15%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 7, 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 (%)
Nov 30, 2007
6.097
6.149
6.022
6.145
320,536
+0.07(+1.23%)
Nov 29, 2007
6.067
6.101
6.030
6.071
190,017
-0.01(-0.25%)
Nov 28, 2007
6.026
6.134
6.026
6.086
371,189
+0.03(+0.55%)
Nov 27, 2007
6.627
6.627
5.992
6.052
333,936
+0.02(+0.37%)
Nov 26, 2007
5.944
6.030
5.944
6.030
206,901
+0.04(+0.62%)
Nov 23, 2007
5.966
6.015
5.895
5.992
142,579
+0.03(+0.50%)
Nov 21, 2007
5.929
5.963
5.866
5.963
139,899
+0.05(+0.82%)
Nov 20, 2007
5.869
5.963
5.869
5.914
520,738
+0.00(+0.06%)
Nov 19, 2007
5.899
5.921
5.862
5.910
151,692
-0.04(-0.75%)
Nov 16, 2007
6.004
6.026
5.925
5.955
152,766
-0.06(-0.99%)
Nov 15, 2007
5.951
6.030
5.929
6.015
237,454
+0.03(+0.56%)
Nov 14, 2007
6.007
6.056
5.981
5.981
276,315
-0.03(-0.56%)
Nov 13, 2007
6.063
6.153
5.981
6.015
163,484
-0.07(-1.10%)
Nov 12, 2007
6.033
6.089
6.007
6.082
170,720
+0.01(+0.25%)
Nov 09, 2007
6.063
6.108
6.037
6.067
94,070
-0.06(-0.97%)
Nov 08, 2007
6.000
6.127
6.000
6.127
365,829
+0.05(+0.86%)
Nov 07, 2007
6.216
6.216
6.074
6.074
528,242
-0.17(-2.75%)
Nov 06, 2007
6.268
6.268
6.213
6.246
202,345
-0.00(-0.06%)
Nov 05, 2007
6.250
6.268
6.216
6.250
262,647
-0.02(-0.30%)
Nov 02, 2007
6.310
6.343
6.250
6.268
199,665
-0.06(-0.94%)
Nov 01, 2007
6.373
6.373
6.310
6.328
155,444
+0.02(+0.36%)
Oct 31, 2007
6.310
6.336
6.306
6.306
97,554
-0.03(-0.47%)
Oct 30, 2007
6.362
6.362
6.310
6.336
137,755
-0.04(-0.64%)
Oct 29, 2007
6.343
6.377
6.306
6.377
233,434
+0.05(+0.77%)
Oct 26, 2007
6.257
6.347
6.257
6.328
244,690
+0.04(+0.59%)
Oct 25, 2007
6.302
6.321
6.276
6.291
108,274
-0.03(-0.41%)
Oct 24, 2007
6.313
6.343
6.306
6.317
162,144
-0.01(-0.24%)
Oct 23, 2007
6.380
6.380
6.310
6.332
282,479
-0.00(-0.06%)
Oct 22, 2007
6.354
6.362
6.291
6.336
246,298
-0.05(-0.76%)
Oct 19, 2007
6.421
6.433
6.347
6.384
131,591
-0.04(-0.58%)
Oct 18, 2007
6.421
6.458
6.388
6.421
155,712
-0.04(-0.58%)
Oct 17, 2007
6.466
6.593
6.444
6.459
267,471
+0.04(+0.58%)
Oct 16, 2007
6.463
6.463
6.399
6.421
212,529
-0.05(-0.75%)
Oct 15, 2007
6.485
6.485
6.451
6.470
203,417
-0.01(-0.23%)
Oct 12, 2007
6.466
6.485
6.455
6.485
92,194
+0.02(+0.35%)
Oct 11, 2007
6.463
6.463
6.407
6.463
262,379
-0.01(-0.17%)
Oct 10, 2007
6.504
6.504
6.455
6.474
116,583
-0.00(-0.06%)
Oct 09, 2007
6.459
6.492
6.459
6.477
90,854
+0.02(+0.35%)
Oct 08, 2007
6.466
6.474
6.455
6.455
81,206
+0.00(+0.00%)
Oct 05, 2007
6.492
6.500
6.455
6.455
372,798
-0.02(-0.35%)
Oct 04, 2007
6.477
6.496
6.466
6.477
142,311
-0.01(-0.23%)
Oct 03, 2007
6.466
6.496
6.436
6.492
282,747
+0.03(+0.46%)
Oct 02, 2007
6.451
6.474
6.429
6.463
252,730
+0.03(+0.41%)
Oct 01, 2007
6.369
6.440
6.369
6.436
181,976
+0.07(+1.05%)
Sep 28, 2007
6.362
6.407
6.362
6.369
192,308
-0.01(-0.12%)
Sep 27, 2007
6.380
6.399
6.354
6.377
323,752
+0.01(+0.12%)
Sep 26, 2007
6.377
6.440
6.354
6.369
265,595
+0.01(+0.18%)
Sep 25, 2007
6.339
6.369
6.336
6.358
322,680
+0.01(+0.24%)
Sep 24, 2007
6.339
6.358
6.328
6.343
482,680
+0.01(+0.12%)
Sep 21, 2007
6.324
6.336
6.317
6.336
139,363
+0.01(+0.12%)
Sep 20, 2007
6.332
6.347
6.321
6.328
157,317
-0.03(-0.41%)
Sep 19, 2007
6.306
6.354
6.306
6.354
162,680
+0.05(+0.83%)
Sep 18, 2007
6.239
6.302
6.213
6.302
178,760
+0.08(+1.32%)
Sep 17, 2007
6.246
6.268
6.198
6.220
283,015
-0.03(-0.54%)
Sep 14, 2007
6.317
6.321
6.235
6.254
198,325
-0.08(-1.24%)
Sep 13, 2007
6.328
6.343
6.302
6.332
109,882
+0.03(+0.53%)
Sep 12, 2007
6.358
6.358
6.298
6.298
150,352
-0.08(-1.23%)
Sep 11, 2007
6.380
6.388
6.347
6.377
214,137
+0.00(+0.00%)
Sep 10, 2007
6.388
6.388
6.347
6.377
161,876
+0.01(+0.12%)
Sep 07, 2007
6.373
6.384
6.343
6.369
311,156
-0.03(-0.52%)
Sep 06, 2007
6.306
6.410
6.298
6.403
1,029,415
+0.12(+1.90%)
Sep 05, 2007
6.261
6.295
6.254
6.283
116,315
+0.01(+0.12%)
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
.