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 (%)
Nov 30, 2018
8.111
8.130
8.091
8.111
314,620
+0.01(+0.08%)
Nov 29, 2018
8.130
8.130
8.079
8.104
324,185
-0.01(-0.16%)
Nov 28, 2018
8.136
8.168
8.117
8.117
235,930
-0.01(-0.08%)
Nov 27, 2018
8.123
8.149
8.123
8.123
213,844
-0.03(-0.39%)
Nov 26, 2018
8.123
8.162
8.123
8.155
207,024
+0.06(+0.71%)
Nov 23, 2018
8.117
8.143
8.098
8.098
159,809
-0.02(-0.24%)
Nov 21, 2018
8.117
8.117
8.117
0
-0.03(-0.31%)
Nov 20, 2018
8.162
8.213
8.117
8.143
781,225
-0.09(-1.09%)
Nov 19, 2018
8.309
8.315
8.219
8.232
271,259
-0.10(-1.15%)
Nov 16, 2018
8.373
8.373
8.322
8.328
213,704
-0.06(-0.69%)
Nov 15, 2018
8.322
8.386
8.322
8.386
239,352
+0.05(+0.61%)
Nov 14, 2018
8.360
8.360
8.328
8.335
97,444
+0.01(+0.11%)
Nov 13, 2018
8.313
8.357
8.297
8.325
225,321
+0.03(+0.31%)
Nov 12, 2018
8.319
8.319
8.287
8.300
133,708
-0.01(-0.08%)
Nov 09, 2018
8.357
8.357
8.300
8.306
194,983
-0.05(-0.61%)
Nov 08, 2018
8.313
8.357
8.300
8.357
164,980
+0.04(+0.46%)
Nov 07, 2018
8.274
8.332
8.268
8.319
224,951
+0.06(+0.69%)
Nov 06, 2018
8.255
8.300
8.242
8.262
329,055
-0.01(-0.08%)
Nov 05, 2018
8.287
8.325
8.255
8.268
156,330
-0.01(-0.15%)
Nov 02, 2018
8.293
8.364
8.268
8.281
396,717
+0.00(+0.00%)
Nov 01, 2018
8.281
8.293
8.249
8.281
263,229
+0.02(+0.23%)
Oct 31, 2018
8.268
8.287
8.249
8.262
337,159
-0.01(-0.08%)
Oct 30, 2018
8.281
8.281
8.230
8.268
426,493
-0.02(-0.23%)
Oct 29, 2018
8.306
8.371
8.287
8.287
218,192
-0.01(-0.08%)
Oct 26, 2018
8.319
8.332
8.287
8.293
266,414
-0.08(-0.91%)
Oct 25, 2018
8.376
8.389
8.351
8.370
331,934
-0.02(-0.23%)
Oct 24, 2018
8.427
8.446
8.370
8.389
398,565
-0.06(-0.68%)
Oct 23, 2018
8.485
8.504
8.211
8.446
365,402
-0.07(-0.82%)
Oct 22, 2018
8.561
8.567
8.497
8.516
231,983
-0.04(-0.45%)
Oct 19, 2018
8.599
8.618
8.548
8.555
178,342
-0.04(-0.52%)
Oct 18, 2018
8.606
8.632
8.599
8.599
117,059
-0.03(-0.30%)
Oct 17, 2018
8.644
8.657
8.625
8.625
98,287
-0.03(-0.37%)
Oct 16, 2018
8.618
8.657
8.574
8.657
136,417
+0.05(+0.59%)
Oct 15, 2018
8.529
8.612
8.529
8.606
126,728
+0.06(+0.75%)
Oct 12, 2018
8.536
8.548
8.510
8.542
202,361
+0.03(+0.33%)
Oct 11, 2018
8.558
8.609
8.514
8.514
376,379
-0.08(-0.89%)
Oct 10, 2018
8.552
8.596
8.552
8.590
453,585
+0.00(+0.00%)
Oct 09, 2018
8.596
8.609
8.565
8.590
398,114
-0.02(-0.22%)
Oct 08, 2018
8.602
8.634
8.590
8.609
217,198
-0.01(-0.15%)
Oct 05, 2018
8.634
8.672
8.615
8.621
295,937
-0.03(-0.37%)
Oct 04, 2018
8.735
8.742
8.571
8.653
487,073
-0.08(-0.94%)
Oct 03, 2018
8.735
8.742
8.723
8.735
81,071
+0.03(+0.36%)
Oct 02, 2018
8.723
8.773
8.704
8.704
165,488
-0.03(-0.36%)
Oct 01, 2018
8.735
8.780
8.723
8.735
148,348
-0.01(-0.07%)
Sep 28, 2018
8.754
8.761
8.697
8.742
321,807
-0.03(-0.36%)
Sep 27, 2018
8.729
8.773
8.723
8.773
115,663
+0.04(+0.51%)
Sep 26, 2018
8.723
8.748
8.704
8.729
149,897
+0.02(+0.22%)
Sep 25, 2018
8.704
8.723
8.697
8.710
160,014
+0.01(+0.07%)
Sep 24, 2018
8.742
8.754
8.697
8.704
205,177
-0.04(-0.44%)
Sep 21, 2018
8.754
8.780
8.723
8.742
197,501
-0.02(-0.22%)
Sep 20, 2018
8.723
8.761
8.716
8.761
152,803
+0.04(+0.44%)
Sep 19, 2018
8.729
8.736
8.716
8.723
94,762
-0.01(-0.15%)
Sep 18, 2018
8.735
8.748
8.710
8.735
137,956
+0.01(+0.07%)
Sep 17, 2018
8.742
8.742
8.710
8.729
120,173
+0.01(+0.07%)
Sep 14, 2018
8.729
8.754
8.723
8.723
165,005
-0.03(-0.29%)
Sep 13, 2018
8.716
8.748
8.697
8.748
223,301
+0.05(+0.62%)
Sep 12, 2018
8.707
8.707
8.673
8.695
189,375
-0.02(-0.22%)
Sep 11, 2018
8.688
8.713
8.676
8.713
210,558
+0.04(+0.51%)
Sep 10, 2018
8.682
8.701
8.666
8.669
231,323
-0.01(-0.15%)
Sep 07, 2018
8.669
8.695
8.663
8.682
177,351
-0.01(-0.07%)
Sep 06, 2018
8.663
8.695
8.650
8.688
162,627
+0.03(+0.29%)
Sep 05, 2018
8.657
8.676
8.650
8.663
155,823
+0.01(+0.07%)
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
.