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
)
13.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 26, 2010
5.903
5.903
5.850
5.895
325,774
+0.00(+0.00%)
Feb 25, 2010
5.842
5.895
5.842
5.895
167,374
+0.01(+0.10%)
Feb 24, 2010
5.865
5.918
5.854
5.889
166,086
+0.06(+1.00%)
Feb 23, 2010
5.808
5.831
5.790
5.831
229,294
+0.03(+0.59%)
Feb 22, 2010
5.816
5.821
5.778
5.797
302,921
+0.01(+0.20%)
Feb 19, 2010
5.737
5.786
5.725
5.786
137,844
+0.06(+1.12%)
Feb 18, 2010
5.707
5.756
5.707
5.722
248,846
+0.00(+0.00%)
Feb 17, 2010
5.661
5.733
5.642
5.722
314,179
+0.10(+1.81%)
Feb 16, 2010
5.556
5.620
5.556
5.620
411,504
+0.07(+1.29%)
Feb 12, 2010
5.559
5.548
5.548
5.548
219,385
+0.00(+0.07%)
Feb 11, 2010
5.578
5.605
5.529
5.544
234,201
-0.01(-0.20%)
Feb 10, 2010
5.567
5.624
5.537
5.556
232,008
+0.03(+0.63%)
Feb 09, 2010
5.577
5.577
5.503
5.521
174,946
-0.02(-0.41%)
Feb 08, 2010
5.577
5.577
5.514
5.544
216,952
+0.01(+0.14%)
Feb 05, 2010
5.637
5.637
5.510
5.536
362,494
-0.07(-1.21%)
Feb 04, 2010
5.656
5.656
5.592
5.604
279,631
-0.03(-0.47%)
Feb 03, 2010
5.634
5.664
5.611
5.630
223,687
-0.00(-0.07%)
Feb 02, 2010
5.641
5.652
5.589
5.634
296,581
+0.02(+0.27%)
Feb 01, 2010
5.690
5.690
5.604
5.619
217,168
-0.01(-0.20%)
Jan 29, 2010
5.731
5.731
5.589
5.630
373,765
-0.13(-2.22%)
Jan 28, 2010
5.758
5.758
5.686
5.758
436,422
+0.02(+0.26%)
Jan 27, 2010
5.791
5.818
5.701
5.742
283,273
-0.02(-0.26%)
Jan 26, 2010
5.694
5.814
5.652
5.758
600,263
+0.08(+1.32%)
Jan 25, 2010
5.577
5.720
5.562
5.682
300,066
+0.15(+2.78%)
Jan 22, 2010
5.450
5.529
5.438
5.529
278,794
+0.08(+1.52%)
Jan 21, 2010
5.416
5.446
5.393
5.446
310,809
-0.01(-0.21%)
Jan 20, 2010
5.446
5.461
5.427
5.457
159,093
-0.00(-0.07%)
Jan 19, 2010
5.446
5.461
5.416
5.461
189,693
+0.05(+0.83%)
Jan 15, 2010
5.405
5.416
5.416
5.416
178,777
+0.01(+0.21%)
Jan 14, 2010
5.405
5.408
5.393
5.405
282,988
+0.02(+0.28%)
Jan 13, 2010
5.405
5.405
5.378
5.390
128,482
-0.01(-0.21%)
Jan 12, 2010
5.397
5.405
5.382
5.401
145,966
+0.01(+0.14%)
Jan 11, 2010
5.405
5.412
5.390
5.393
161,438
-0.00(-0.06%)
Jan 08, 2010
5.401
5.408
5.356
5.396
164,510
+0.03(+0.62%)
Jan 07, 2010
5.367
5.397
5.345
5.363
148,084
+0.03(+0.56%)
Jan 06, 2010
5.300
5.367
5.285
5.333
242,628
+0.06(+1.14%)
Jan 05, 2010
5.330
5.382
5.273
5.273
247,000
-0.05(-0.85%)
Jan 04, 2010
5.382
5.382
5.296
5.318
208,263
-0.02(-0.42%)
Dec 31, 2009
5.367
5.341
5.341
5.341
146,006
-0.05(-0.88%)
Dec 30, 2009
5.401
5.405
5.371
5.388
215,548
-0.00(-0.03%)
Dec 29, 2009
5.401
5.401
5.360
5.390
144,210
+0.02(+0.29%)
Dec 28, 2009
5.370
5.380
5.352
5.374
137,405
+0.01(+0.14%)
Dec 24, 2009
5.352
5.367
5.326
5.367
87,432
+0.04(+0.70%)
Dec 23, 2009
5.299
5.333
5.255
5.329
169,811
+0.06(+1.20%)
Dec 22, 2009
5.385
5.385
5.217
5.266
414,008
-0.08(-1.54%)
Dec 21, 2009
5.374
5.387
5.322
5.348
244,671
-0.03(-0.49%)
Dec 18, 2009
5.464
5.464
5.314
5.374
477,526
-0.01(-0.21%)
Dec 17, 2009
5.445
5.475
5.378
5.385
250,041
-0.07(-1.37%)
Dec 16, 2009
5.490
5.497
5.408
5.460
163,771
+0.00(+0.07%)
Dec 15, 2009
5.479
5.479
5.404
5.456
213,270
-0.02(-0.41%)
Dec 14, 2009
5.464
5.505
5.367
5.479
209,607
+0.05(+0.89%)
Dec 11, 2009
5.411
5.445
5.352
5.430
270,879
+0.03(+0.60%)
Dec 10, 2009
5.411
5.426
5.367
5.398
274,639
+0.04(+0.72%)
Dec 09, 2009
5.329
5.363
5.303
5.359
223,144
+0.01(+0.14%)
Dec 08, 2009
5.382
5.382
5.270
5.352
274,711
-0.03(-0.55%)
Dec 07, 2009
5.408
5.408
5.344
5.382
151,850
+0.04(+0.84%)
Dec 04, 2009
5.326
5.374
5.318
5.337
165,513
+0.06(+1.13%)
Dec 03, 2009
5.277
5.292
5.255
5.277
143,656
+0.02(+0.43%)
Dec 02, 2009
5.225
5.262
5.210
5.255
93,421
+0.06(+1.08%)
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
.