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%)
Official Closing Price
Updated: 6:30 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 (%)
Dec 30, 2011
5.727
5.736
5.676
5.693
111,574
+0.02(+0.30%)
Dec 29, 2011
5.719
5.753
5.672
5.676
132,385
-0.06(-1.04%)
Dec 28, 2011
5.783
5.783
5.697
5.736
106,958
-0.03(-0.47%)
Dec 27, 2011
5.741
5.763
5.699
5.763
159,871
+0.00(+0.07%)
Dec 23, 2011
5.746
5.796
5.733
5.758
95,651
+0.10(+1.80%)
Dec 21, 2011
5.601
5.657
5.572
5.657
245,167
+0.07(+1.29%)
Dec 20, 2011
5.504
5.585
5.495
5.585
316,066
+0.11(+2.01%)
Dec 19, 2011
5.487
5.517
5.470
5.474
267,682
+0.01(+0.23%)
Dec 16, 2011
5.457
5.517
5.440
5.462
206,344
-0.01(-0.23%)
Dec 15, 2011
5.462
5.521
5.462
5.474
166,324
+0.02(+0.31%)
Dec 14, 2011
5.504
5.563
5.457
5.457
291,949
-0.07(-1.23%)
Dec 13, 2011
5.517
5.546
5.504
5.525
199,389
+0.00(+0.08%)
Dec 12, 2011
5.525
5.559
5.504
5.521
258,211
-0.05(-0.94%)
Dec 09, 2011
5.544
5.603
5.535
5.573
232,007
+0.01(+0.23%)
Dec 08, 2011
5.582
5.583
5.537
5.560
201,346
-0.03(-0.45%)
Dec 07, 2011
5.645
5.678
5.582
5.586
202,642
-0.10(-1.71%)
Dec 06, 2011
5.721
5.725
5.653
5.683
152,131
-0.02(-0.30%)
Dec 05, 2011
5.683
5.716
5.657
5.699
192,905
+0.02(+0.30%)
Dec 02, 2011
5.666
5.716
5.641
5.683
103,772
+0.03(+0.45%)
Dec 01, 2011
5.641
5.657
5.586
5.657
128,503
+0.04(+0.75%)
Nov 30, 2011
5.607
5.632
5.548
5.615
212,352
+0.10(+1.83%)
Nov 29, 2011
5.527
5.535
5.472
5.514
170,262
+0.01(+0.15%)
Nov 28, 2011
5.573
5.573
5.485
5.506
139,815
-0.01(-0.20%)
Nov 25, 2011
5.506
5.535
5.502
5.517
81,127
+0.03(+0.51%)
Nov 23, 2011
5.544
5.552
5.480
5.489
167,908
-0.06(-1.14%)
Nov 22, 2011
5.527
5.552
5.497
5.552
222,374
+0.04(+0.69%)
Nov 21, 2011
5.510
5.514
5.468
5.514
192,933
-0.01(-0.15%)
Nov 18, 2011
5.535
5.544
5.502
5.523
167,053
+0.03(+0.46%)
Nov 17, 2011
5.582
5.603
5.455
5.497
201,244
-0.07(-1.21%)
Nov 16, 2011
5.598
5.619
5.556
5.565
165,151
-0.04(-0.75%)
Nov 15, 2011
5.641
5.641
5.560
5.607
219,763
+0.00(+0.08%)
Nov 14, 2011
5.708
5.708
5.582
5.603
95,708
-0.09(-1.55%)
Nov 11, 2011
5.678
5.778
5.662
5.691
121,598
+0.10(+1.73%)
Nov 10, 2011
5.603
5.624
5.569
5.594
77,897
+0.02(+0.36%)
Nov 09, 2011
5.587
5.629
5.549
5.574
213,057
-0.10(-1.70%)
Nov 08, 2011
5.654
5.687
5.616
5.671
121,957
+0.02(+0.30%)
Nov 07, 2011
5.612
5.671
5.587
5.654
122,962
+0.01(+0.15%)
Nov 04, 2011
5.650
5.650
5.558
5.646
147,526
-0.03(-0.44%)
Nov 03, 2011
5.595
5.671
5.558
5.671
114,373
+0.06(+1.04%)
Nov 02, 2011
5.646
5.667
5.570
5.612
151,020
-0.05(-0.96%)
Nov 01, 2011
5.671
5.683
5.558
5.667
142,123
-0.03(-0.59%)
Oct 31, 2011
5.692
5.721
5.637
5.700
142,904
-0.04(-0.73%)
Oct 28, 2011
5.696
5.746
5.686
5.742
130,041
+0.05(+0.81%)
Oct 27, 2011
5.625
5.696
5.625
5.696
263,894
+0.11(+1.95%)
Oct 26, 2011
5.524
5.587
5.507
5.587
161,932
+0.05(+0.91%)
Oct 25, 2011
5.583
5.583
5.486
5.537
199,832
-0.03(-0.45%)
Oct 24, 2011
5.532
5.578
5.499
5.562
174,338
+0.03(+0.45%)
Oct 21, 2011
5.495
5.558
5.478
5.537
157,839
+0.10(+1.77%)
Oct 20, 2011
5.486
5.491
5.436
5.440
179,572
-0.03(-0.54%)
Oct 19, 2011
5.470
5.489
5.398
5.470
354,694
+0.03(+0.46%)
Oct 18, 2011
5.436
5.449
5.394
5.445
177,363
+0.03(+0.46%)
Oct 17, 2011
5.445
5.445
5.411
5.419
132,405
-0.03(-0.61%)
Oct 14, 2011
5.419
5.495
5.419
5.453
119,189
+0.04(+0.77%)
Oct 13, 2011
5.457
5.491
5.373
5.411
119,172
-0.08(-1.51%)
Oct 12, 2011
5.398
5.520
5.375
5.494
190,419
+0.09(+1.59%)
Oct 11, 2011
5.383
5.441
5.350
5.408
130,187
-0.02(-0.38%)
Oct 10, 2011
5.283
5.429
5.283
5.429
250,640
+0.15(+2.92%)
Oct 07, 2011
5.358
5.358
5.233
5.275
112,384
-0.07(-1.32%)
Oct 06, 2011
5.271
5.349
5.267
5.346
106,672
+0.07(+1.34%)
Oct 05, 2011
5.196
5.275
5.167
5.275
113,222
+0.08(+1.61%)
Oct 04, 2011
5.233
5.275
5.129
5.191
156,078
-0.08(-1.59%)
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
.