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: 7:00 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 (%)
Feb 29, 2008
5.632
5.647
5.572
5.594
188,905
-0.07(-1.19%)
Feb 28, 2008
5.680
5.706
5.650
5.661
215,700
-0.04(-0.72%)
Feb 27, 2008
5.725
5.751
5.647
5.703
285,099
-0.01(-0.13%)
Feb 26, 2008
5.587
5.721
5.572
5.710
280,874
+0.08(+1.39%)
Feb 25, 2008
5.576
5.643
5.576
5.632
434,884
+0.05(+0.94%)
Feb 22, 2008
5.464
5.591
5.464
5.579
150,907
+0.12(+2.12%)
Feb 21, 2008
5.374
5.471
5.374
5.464
288,583
+0.05(+0.90%)
Feb 20, 2008
5.374
5.419
5.367
5.415
292,334
+0.00(+0.00%)
Feb 19, 2008
5.288
5.426
5.288
5.415
276,512
+0.12(+2.33%)
Feb 18, 2008
5.270
5.314
5.236
5.292
0
+0.00(+0.00%)
Feb 15, 2008
5.270
5.314
5.236
5.292
381,562
-0.01(-0.21%)
Feb 14, 2008
5.434
5.434
5.292
5.303
607,303
-0.13(-2.40%)
Feb 13, 2008
5.456
5.516
5.421
5.434
453,373
-0.09(-1.69%)
Feb 12, 2008
5.486
5.538
5.486
5.527
385,581
-0.01(-0.27%)
Feb 11, 2008
5.639
5.639
5.531
5.542
303,325
-0.13(-2.24%)
Feb 08, 2008
5.613
5.680
5.609
5.669
342,977
+0.02(+0.40%)
Feb 07, 2008
5.673
5.691
5.598
5.647
502,274
-0.05(-0.92%)
Feb 06, 2008
5.725
5.740
5.684
5.699
178,455
-0.04(-0.75%)
Feb 05, 2008
5.781
5.781
5.710
5.742
145,765
-0.05(-0.93%)
Feb 04, 2008
5.814
5.826
5.788
5.796
105,572
-0.06(-0.96%)
Feb 01, 2008
5.822
5.856
5.800
5.852
171,941
+0.01(+0.13%)
Jan 31, 2008
5.818
5.867
5.796
5.844
144,425
+0.00(+0.06%)
Jan 30, 2008
5.841
5.872
5.815
5.841
234,993
+0.00(+0.00%)
Jan 29, 2008
5.900
5.923
5.781
5.841
278,133
-0.03(-0.51%)
Jan 28, 2008
5.796
5.874
5.788
5.870
271,970
+0.05(+0.83%)
Jan 25, 2008
5.826
5.859
5.803
5.822
206,590
+0.01(+0.13%)
Jan 24, 2008
5.732
5.819
5.695
5.814
253,744
+0.08(+1.37%)
Jan 23, 2008
5.792
5.792
5.650
5.736
426,698
-0.05(-0.90%)
Jan 22, 2008
5.971
5.971
5.714
5.788
511,071
-0.05(-0.83%)
Jan 21, 2008
5.844
5.912
5.800
5.837
0
+0.00(+0.00%)
Jan 18, 2008
5.844
5.912
5.800
5.837
229,634
-0.03(-0.57%)
Jan 17, 2008
6.012
6.012
5.860
5.870
235,528
-0.12(-2.05%)
Jan 16, 2008
6.009
6.042
5.990
5.994
129,956
-0.02(-0.31%)
Jan 15, 2008
6.031
6.045
5.990
6.012
87,057
-0.04(-0.62%)
Jan 14, 2008
6.012
6.068
6.012
6.050
153,535
+0.01(+0.25%)
Jan 11, 2008
6.094
6.094
6.029
6.035
207,394
-0.01(-0.12%)
Jan 10, 2008
5.994
6.042
5.994
6.042
137,994
+0.01(+0.19%)
Jan 09, 2008
6.079
6.079
6.016
6.031
186,225
-0.01(-0.25%)
Jan 08, 2008
6.038
6.072
6.038
6.046
329,043
+0.02(+0.31%)
Jan 07, 2008
6.053
6.053
6.016
6.027
102,625
-0.03(-0.43%)
Jan 04, 2008
6.083
6.102
6.012
6.053
191,852
-0.05(-0.80%)
Jan 03, 2008
6.012
6.111
6.012
6.102
182,742
+0.08(+1.27%)
Jan 02, 2008
5.956
6.031
5.934
6.025
158,894
+0.06(+1.03%)
Jan 01, 2008
5.919
6.012
5.919
5.964
550,837
+0.00(+0.00%)
Dec 31, 2007
5.919
6.012
5.919
5.964
550,837
+0.01(+0.19%)
Dec 28, 2007
5.953
6.001
5.881
5.953
650,488
+0.04(+0.63%)
Dec 27, 2007
5.930
5.960
5.912
5.915
312,698
-0.06(-1.06%)
Dec 26, 2007
5.968
5.986
5.930
5.979
470,790
+0.03(+0.44%)
Dec 24, 2007
5.859
5.986
5.859
5.953
218,380
+0.09(+1.59%)
Dec 21, 2007
6.005
6.005
5.859
5.859
278,417
-0.06(-0.95%)
Dec 20, 2007
5.829
5.923
5.826
5.915
261,252
+0.08(+1.34%)
Dec 19, 2007
5.897
5.941
5.837
5.837
332,259
-0.08(-1.39%)
Dec 18, 2007
5.975
6.031
5.919
5.919
172,560
-0.04(-0.75%)
Dec 17, 2007
5.953
5.990
5.941
5.964
195,604
+0.01(+0.13%)
Dec 14, 2007
5.953
6.031
5.934
5.956
223,203
-0.04(-0.62%)
Dec 13, 2007
6.016
6.035
5.949
5.994
253,213
-0.07(-1.23%)
Dec 12, 2007
6.162
6.162
6.020
6.068
238,744
+0.01(+0.12%)
Dec 11, 2007
6.050
6.102
6.031
6.061
273,310
-0.06(-0.92%)
Dec 10, 2007
6.147
6.147
6.079
6.117
191,049
-0.03(-0.49%)
Dec 07, 2007
6.165
6.180
6.117
6.147
272,506
-0.01(-0.12%)
Dec 06, 2007
6.102
6.154
6.068
6.154
187,029
+0.05(+0.86%)
Dec 05, 2007
6.113
6.143
6.050
6.102
196,944
+0.00(+0.00%)
Dec 04, 2007
6.098
6.169
6.061
6.102
169,615
-0.09(-1.39%)
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
.