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 (%)
Feb 28, 2017
8.608
8.626
8.596
8.602
336,790
+0.01(+0.14%)
Feb 27, 2017
8.602
8.626
8.579
8.591
220,740
-0.01(-0.07%)
Feb 24, 2017
8.579
8.614
8.579
8.596
219,324
+0.02(+0.20%)
Feb 23, 2017
8.596
8.631
8.579
8.579
342,324
-0.01(-0.14%)
Feb 22, 2017
8.579
8.614
8.579
8.591
256,973
+0.03(+0.34%)
Feb 21, 2017
8.585
8.602
8.556
8.561
163,563
-0.01(-0.07%)
Feb 17, 2017
8.567
8.567
8.567
0
+0.01(+0.07%)
Feb 16, 2017
8.626
8.631
8.561
8.561
319,490
-0.06(-0.68%)
Feb 15, 2017
8.643
8.643
8.591
8.620
381,324
-0.01(-0.14%)
Feb 14, 2017
8.602
8.637
8.573
8.631
360,686
+0.04(+0.48%)
Feb 13, 2017
8.637
8.637
8.561
8.591
518,464
-0.02(-0.26%)
Feb 10, 2017
8.567
8.619
8.520
8.613
683,432
+0.06(+0.68%)
Feb 09, 2017
8.549
8.578
8.544
8.555
353,824
+0.02(+0.27%)
Feb 08, 2017
8.555
8.555
8.529
8.532
222,013
-0.01(-0.14%)
Feb 07, 2017
8.584
8.590
8.532
8.544
407,043
-0.04(-0.47%)
Feb 06, 2017
8.555
8.584
8.530
8.584
560,951
+0.05(+0.61%)
Feb 03, 2017
8.544
8.561
8.532
8.532
486,038
+0.02(+0.20%)
Feb 02, 2017
8.509
8.532
8.474
8.515
776,268
+0.04(+0.48%)
Feb 01, 2017
8.515
8.522
8.462
8.474
436,871
-0.02(-0.21%)
Jan 31, 2017
8.515
8.544
8.462
8.491
191,690
-0.03(-0.34%)
Jan 30, 2017
8.526
8.544
8.503
8.520
302,370
+0.01(+0.07%)
Jan 27, 2017
8.532
8.544
8.497
8.515
286,805
+0.00(+0.00%)
Jan 26, 2017
8.520
8.544
8.503
8.515
254,591
+0.01(+0.14%)
Jan 25, 2017
8.509
8.549
8.497
8.503
401,651
+0.03(+0.34%)
Jan 24, 2017
8.433
8.497
8.433
8.474
396,756
+0.04(+0.48%)
Jan 23, 2017
8.456
8.456
8.427
8.433
349,237
+0.01(+0.07%)
Jan 20, 2017
8.480
8.503
8.422
8.427
489,072
-0.05(-0.55%)
Jan 19, 2017
8.515
8.520
8.456
8.474
222,774
-0.03(-0.41%)
Jan 18, 2017
8.538
8.538
8.474
8.509
366,281
-0.02(-0.27%)
Jan 17, 2017
8.503
8.532
8.485
8.532
161,963
+0.03(+0.34%)
Jan 13, 2017
8.503
8.503
8.503
0
+0.06(+0.69%)
Jan 12, 2017
8.485
8.485
8.445
8.445
327,817
-0.04(-0.48%)
Jan 11, 2017
8.451
8.485
8.451
8.485
511,505
+0.03(+0.34%)
Jan 10, 2017
8.422
8.456
8.422
8.456
334,089
+0.04(+0.48%)
Jan 09, 2017
8.439
8.480
8.404
8.416
435,717
-0.01(-0.07%)
Jan 06, 2017
8.404
8.439
8.393
8.422
505,576
+0.03(+0.42%)
Jan 05, 2017
8.404
8.410
8.352
8.387
308,815
-0.02(-0.28%)
Jan 04, 2017
8.410
8.416
8.357
8.410
577,389
+0.01(+0.14%)
Jan 03, 2017
8.375
8.416
8.363
8.398
337,399
+0.02(+0.28%)
Dec 30, 2016
8.375
8.375
8.375
0
+0.03(+0.35%)
Dec 29, 2016
8.317
8.369
8.297
8.346
673,403
+0.05(+0.56%)
Dec 28, 2016
8.340
8.346
8.259
8.300
323,311
+0.03(+0.37%)
Dec 27, 2016
8.257
8.292
8.257
8.269
331,131
+0.03(+0.35%)
Dec 23, 2016
8.240
8.240
8.240
0
+0.06(+0.70%)
Dec 22, 2016
8.240
8.240
8.182
8.182
474,817
-0.03(-0.42%)
Dec 21, 2016
8.223
8.240
8.200
8.217
197,441
+0.02(+0.21%)
Dec 20, 2016
8.200
8.246
8.200
8.200
380,038
-0.01(-0.07%)
Dec 19, 2016
8.182
8.205
8.159
8.205
357,964
-0.01(-0.14%)
Dec 16, 2016
8.159
8.217
8.142
8.217
427,736
+0.09(+1.06%)
Dec 15, 2016
8.142
8.142
8.108
8.131
529,246
-0.02(-0.21%)
Dec 14, 2016
8.148
8.177
8.119
8.148
621,438
+0.01(+0.14%)
Dec 13, 2016
8.182
8.200
8.119
8.136
549,593
-0.06(-0.70%)
Dec 12, 2016
8.188
8.205
8.165
8.194
343,758
+0.03(+0.35%)
Dec 09, 2016
8.108
8.171
8.096
8.165
315,598
+0.08(+1.00%)
Dec 08, 2016
8.073
8.119
8.067
8.085
245,575
-0.01(-0.14%)
Dec 07, 2016
8.032
8.096
8.025
8.096
356,652
+0.04(+0.50%)
Dec 06, 2016
8.038
8.055
8.015
8.055
246,515
+0.03(+0.36%)
Dec 05, 2016
8.044
8.044
8.010
8.027
440,899
-0.01(-0.07%)
Dec 02, 2016
8.038
8.038
8.004
8.032
298,744
-0.01(-0.07%)
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
.