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 27, 2009
3.209
3.271
3.209
3.261
0
+0.00(+0.00%)
Feb 26, 2009
3.239
3.302
3.239
3.261
174,979
+0.00(+0.11%)
Feb 25, 2009
3.242
3.287
3.213
3.257
141,665
-0.03(-0.80%)
Feb 24, 2009
3.235
3.283
3.093
3.283
359,043
+0.07(+2.33%)
Feb 23, 2009
3.168
3.276
3.164
3.209
341,642
-0.07(-2.05%)
Feb 20, 2009
3.358
3.358
3.250
3.276
252,972
-0.14(-4.04%)
Feb 19, 2009
3.451
3.455
3.414
3.414
247,930
-0.00(-0.11%)
Feb 18, 2009
3.552
3.565
3.358
3.418
150,847
-0.15(-4.28%)
Feb 17, 2009
3.638
3.638
3.522
3.571
135,370
-0.09(-2.35%)
Feb 13, 2009
3.638
3.705
3.638
3.657
93,261
-0.01(-0.31%)
Feb 12, 2009
3.716
3.721
3.668
3.668
93,153
-0.06(-1.70%)
Feb 11, 2009
3.694
3.769
3.681
3.731
162,597
-0.01(-0.20%)
Feb 10, 2009
3.709
3.757
3.709
3.739
121,104
+0.01(+0.40%)
Feb 09, 2009
3.731
3.746
3.716
3.724
69,928
+0.01(+0.20%)
Feb 06, 2009
3.705
3.765
3.705
3.716
74,575
+0.02(+0.61%)
Feb 05, 2009
3.675
3.750
3.634
3.694
207,611
-0.00(-0.10%)
Feb 04, 2009
3.731
3.754
3.694
3.698
108,497
-0.01(-0.40%)
Feb 03, 2009
3.698
3.746
3.664
3.713
129,712
+0.01(+0.40%)
Feb 02, 2009
3.694
3.698
3.604
3.698
175,949
+0.00(+0.10%)
Jan 30, 2009
3.675
3.694
3.627
3.694
0
+0.03(+0.81%)
Jan 29, 2009
3.627
3.672
3.627
3.664
167,091
+0.05(+1.34%)
Jan 28, 2009
3.619
3.631
3.589
3.616
217,624
+0.04(+1.04%)
Jan 27, 2009
3.612
3.619
3.578
3.578
88,340
-0.01(-0.21%)
Jan 26, 2009
3.601
3.660
3.571
3.586
315,500
+0.01(+0.27%)
Jan 23, 2009
3.522
3.601
3.519
3.576
123,733
+0.03(+0.78%)
Jan 22, 2009
3.575
3.616
3.545
3.548
152,458
-0.03(-0.83%)
Jan 21, 2009
3.578
3.578
3.522
3.578
191,759
+0.04(+1.16%)
Jan 20, 2009
3.541
3.578
3.474
3.537
289,319
-0.04(-1.15%)
Jan 16, 2009
3.545
3.642
3.545
3.578
118,802
+0.04(+1.16%)
Jan 15, 2009
3.448
3.541
3.437
3.537
209,359
+0.04(+1.28%)
Jan 14, 2009
3.563
3.563
3.418
3.492
219,731
-0.07(-1.99%)
Jan 13, 2009
3.563
3.578
3.519
3.563
109,990
+0.02(+0.63%)
Jan 12, 2009
3.649
3.649
3.522
3.541
129,787
-0.07(-2.06%)
Jan 09, 2009
3.675
3.679
3.589
3.616
108,508
+0.00(+0.00%)
Jan 08, 2009
3.586
3.638
3.578
3.616
92,049
-0.02(-0.62%)
Jan 07, 2009
3.619
3.653
3.545
3.638
193,203
+0.04(+1.25%)
Jan 06, 2009
3.548
3.631
3.533
3.593
321,635
+0.07(+1.90%)
Jan 05, 2009
3.422
3.526
3.414
3.526
296,887
+0.01(+0.21%)
Jan 02, 2009
3.269
3.519
3.269
3.519
0
+0.25(+7.65%)
Jan 01, 2009
3.246
3.358
3.186
3.269
0
+0.00(+0.00%)
Dec 31, 2008
3.246
3.358
3.186
3.269
414,454
+0.03(+0.81%)
Dec 30, 2008
3.332
3.332
3.231
3.242
311,992
-0.06(-1.81%)
Dec 29, 2008
3.358
3.384
3.242
3.302
366,146
-0.10(-2.96%)
Dec 26, 2008
3.418
3.422
3.369
3.403
132,652
-0.05(-1.41%)
Dec 24, 2008
3.433
3.489
3.414
3.451
103,549
+0.02(+0.54%)
Dec 23, 2008
3.526
3.589
3.388
3.433
378,737
-0.02(-0.65%)
Dec 22, 2008
3.422
3.455
3.358
3.455
329,043
+0.09(+2.66%)
Dec 19, 2008
3.321
3.377
3.257
3.366
334,676
+0.08(+2.38%)
Dec 18, 2008
3.220
3.295
3.198
3.287
283,071
+0.13(+4.26%)
Dec 17, 2008
3.131
3.157
3.037
3.153
374,049
+0.04(+1.32%)
Dec 16, 2008
3.209
3.209
2.981
3.112
446,663
+0.11(+3.73%)
Dec 15, 2008
3.037
3.108
2.978
3.000
210,302
-0.09(-2.90%)
Dec 12, 2008
3.063
3.101
3.019
3.089
185,959
-0.04(-1.43%)
Dec 11, 2008
3.179
3.209
3.071
3.134
133,097
-0.08(-2.55%)
Dec 10, 2008
3.104
3.216
3.104
3.216
198,084
+0.08(+2.50%)
Dec 09, 2008
3.194
3.213
3.134
3.138
241,032
-0.11(-3.44%)
Dec 08, 2008
3.310
3.351
3.220
3.250
412,656
-0.06(-1.92%)
Dec 05, 2008
3.216
3.519
3.119
3.313
679,202
+0.04(+1.14%)
Dec 04, 2008
3.336
3.336
3.261
3.276
350,821
-0.07(-2.23%)
Dec 03, 2008
3.373
3.414
3.246
3.351
180,175
+0.05(+1.47%)
Dec 02, 2008
3.306
3.373
3.254
3.302
241,723
-0.00(-0.11%)
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
.