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 29, 2019
8.863
8.884
8.849
8.884
98,316
+0.03(+0.39%)
Nov 27, 2019
8.856
8.870
8.846
8.849
109,078
-0.01(-0.08%)
Nov 26, 2019
8.835
8.856
8.815
8.856
383,956
+0.03(+0.39%)
Nov 25, 2019
8.856
8.856
8.822
8.822
172,425
-0.02(-0.23%)
Nov 22, 2019
8.835
8.856
8.829
8.842
243,753
+0.02(+0.23%)
Nov 21, 2019
8.822
8.829
8.811
8.822
225,134
+0.00(+0.00%)
Nov 20, 2019
8.829
8.835
8.815
8.822
106,749
+0.00(+0.00%)
Nov 19, 2019
8.808
8.842
8.808
8.822
140,975
+0.01(+0.08%)
Nov 18, 2019
8.829
8.835
8.787
8.815
145,059
-0.01(-0.08%)
Nov 15, 2019
8.801
8.835
8.801
8.822
152,273
+0.02(+0.23%)
Nov 14, 2019
8.794
8.842
8.787
8.801
402,291
+0.02(+0.23%)
Nov 13, 2019
8.795
8.809
8.774
8.781
375,355
-0.01(-0.16%)
Nov 12, 2019
8.795
8.802
8.788
8.795
237,532
+0.03(+0.35%)
Nov 11, 2019
8.740
8.788
8.740
8.764
296,233
+0.02(+0.27%)
Nov 08, 2019
8.699
8.747
8.679
8.740
191,845
+0.07(+0.79%)
Nov 07, 2019
8.686
8.713
8.665
8.672
275,918
-0.02(-0.24%)
Nov 06, 2019
8.706
8.720
8.679
8.692
271,845
+0.01(+0.08%)
Nov 05, 2019
8.733
8.740
8.679
8.686
215,878
-0.05(-0.55%)
Nov 04, 2019
8.706
8.740
8.672
8.733
201,051
+0.01(+0.16%)
Nov 01, 2019
8.686
8.733
8.679
8.720
214,527
+0.03(+0.39%)
Oct 31, 2019
8.692
8.706
8.668
8.686
215,248
+0.01(+0.08%)
Oct 30, 2019
8.651
8.699
8.651
8.679
171,453
+0.01(+0.08%)
Oct 29, 2019
8.665
8.692
8.651
8.672
213,684
-0.02(-0.24%)
Oct 28, 2019
8.686
8.727
8.672
8.692
236,682
-0.01(-0.08%)
Oct 25, 2019
8.679
8.713
8.665
8.699
175,748
+0.03(+0.32%)
Oct 24, 2019
8.679
8.706
8.645
8.672
286,815
-0.01(-0.16%)
Oct 23, 2019
8.645
8.686
8.631
8.686
262,414
+0.03(+0.39%)
Oct 22, 2019
8.638
8.672
8.630
8.651
409,510
+0.04(+0.48%)
Oct 21, 2019
8.624
8.665
8.610
8.610
265,254
+0.01(+0.16%)
Oct 18, 2019
8.549
8.604
8.549
8.597
228,429
+0.04(+0.48%)
Oct 17, 2019
8.549
8.583
8.549
8.556
222,583
-0.01(-0.08%)
Oct 16, 2019
8.515
8.563
8.501
8.563
380,354
+0.05(+0.56%)
Oct 15, 2019
8.515
8.556
8.508
8.515
327,256
+0.00(+0.00%)
Oct 14, 2019
8.535
8.535
8.508
8.515
249,797
+0.01(+0.08%)
Oct 11, 2019
8.528
8.535
8.508
8.508
790,210
-0.01(-0.17%)
Oct 10, 2019
8.522
8.529
8.509
8.522
168,290
-0.01(-0.08%)
Oct 09, 2019
8.543
8.556
8.522
8.529
145,056
-0.01(-0.16%)
Oct 08, 2019
8.536
8.550
8.522
8.543
131,609
-0.01(-0.16%)
Oct 07, 2019
8.556
8.566
8.529
8.556
226,410
+0.00(+0.00%)
Oct 04, 2019
8.583
8.597
8.546
8.556
125,907
-0.03(-0.32%)
Oct 03, 2019
8.583
8.597
8.563
8.583
133,829
-0.01(-0.16%)
Oct 02, 2019
8.583
8.597
8.563
8.597
187,626
+0.01(+0.16%)
Oct 01, 2019
8.570
8.597
8.568
8.583
196,736
+0.01(+0.16%)
Sep 30, 2019
8.583
8.590
8.570
8.570
123,646
+0.00(+0.00%)
Sep 27, 2019
8.577
8.597
8.556
8.570
146,376
-0.01(-0.08%)
Sep 26, 2019
8.597
8.609
8.577
8.577
192,623
-0.02(-0.24%)
Sep 25, 2019
8.604
8.611
8.583
8.597
145,859
+0.00(+0.00%)
Sep 24, 2019
8.604
8.611
8.590
8.597
351,884
+0.00(+0.00%)
Sep 23, 2019
8.590
8.617
8.590
8.597
194,464
+0.03(+0.32%)
Sep 20, 2019
8.570
8.604
8.570
8.570
103,229
+0.01(+0.08%)
Sep 19, 2019
8.563
8.604
8.563
8.563
171,685
+0.00(+0.00%)
Sep 18, 2019
8.590
8.611
8.563
8.563
137,677
-0.01(-0.16%)
Sep 17, 2019
8.597
8.603
8.577
8.577
131,294
-0.01(-0.08%)
Sep 16, 2019
8.577
8.604
8.577
8.583
128,817
+0.03(+0.32%)
Sep 13, 2019
8.577
8.597
8.556
8.556
115,893
-0.02(-0.24%)
Sep 12, 2019
8.570
8.577
8.555
8.577
324,424
+0.02(+0.24%)
Sep 11, 2019
8.530
8.570
8.523
8.557
174,428
+0.03(+0.32%)
Sep 10, 2019
8.536
8.536
8.516
8.530
152,580
+0.01(+0.08%)
Sep 09, 2019
8.523
8.550
8.503
8.523
151,766
+0.01(+0.16%)
Sep 06, 2019
8.482
8.530
8.479
8.509
312,280
+0.02(+0.24%)
Sep 05, 2019
8.503
8.516
8.469
8.489
317,299
+0.01(+0.08%)
Sep 04, 2019
8.442
8.496
8.442
8.482
135,460
+0.05(+0.56%)
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
.