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
+0.11 (+0.84%)
Official Closing 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 28, 2018
8.891
8.910
8.867
8.910
327,796
+0.02(+0.28%)
Feb 27, 2018
8.885
8.897
8.836
8.885
216,303
+0.01(+0.14%)
Feb 26, 2018
8.891
8.891
8.861
8.873
251,859
+0.00(+0.00%)
Feb 23, 2018
8.873
8.873
8.842
8.873
237,520
+0.01(+0.07%)
Feb 22, 2018
8.842
8.891
8.811
8.867
524,152
+0.04(+0.42%)
Feb 21, 2018
8.805
8.848
8.804
8.830
328,834
+0.02(+0.28%)
Feb 20, 2018
8.787
8.811
8.778
8.805
257,083
+0.03(+0.35%)
Feb 16, 2018
8.774
8.774
8.774
0
+0.01(+0.14%)
Feb 15, 2018
8.781
8.799
8.744
8.762
242,313
+0.00(+0.00%)
Feb 14, 2018
8.719
8.811
8.688
8.762
287,790
+0.04(+0.43%)
Feb 13, 2018
8.719
8.725
8.679
8.725
236,592
+0.00(+0.00%)
Feb 12, 2018
8.657
8.743
8.657
8.725
287,032
+0.12(+1.42%)
Feb 09, 2018
8.706
8.725
8.578
8.602
473,887
-0.07(-0.85%)
Feb 08, 2018
8.737
8.743
8.675
8.676
422,236
-0.07(-0.84%)
Feb 07, 2018
8.627
8.661
8.627
8.749
417,676
+0.13(+1.56%)
Feb 06, 2018
8.627
8.682
8.590
8.615
565,254
-0.04(-0.49%)
Feb 05, 2018
8.712
8.768
8.639
8.657
293,279
-0.06(-0.63%)
Feb 02, 2018
8.694
8.768
8.688
8.712
739,444
+0.00(+0.00%)
Feb 01, 2018
8.694
8.719
8.670
8.712
102,799
+0.01(+0.14%)
Jan 31, 2018
8.670
8.731
8.657
8.700
469,826
+0.05(+0.57%)
Jan 30, 2018
8.664
8.676
8.651
8.651
283,732
-0.02(-0.28%)
Jan 29, 2018
8.786
8.792
8.676
8.676
484,979
-0.12(-1.32%)
Jan 26, 2018
8.786
8.798
8.761
8.792
224,179
+0.02(+0.21%)
Jan 25, 2018
8.737
8.816
8.737
8.774
274,452
+0.02(+0.28%)
Jan 24, 2018
8.743
8.761
8.718
8.749
233,081
+0.02(+0.21%)
Jan 23, 2018
8.731
8.737
8.682
8.731
227,130
+0.01(+0.14%)
Jan 22, 2018
8.682
8.719
8.676
8.719
223,989
+0.04(+0.49%)
Jan 19, 2018
8.633
8.694
8.615
8.676
204,332
+0.03(+0.35%)
Jan 18, 2018
8.712
8.712
8.633
8.645
372,124
-0.07(-0.77%)
Jan 17, 2018
8.682
8.719
8.682
8.712
152,724
+0.03(+0.35%)
Jan 16, 2018
8.664
8.706
8.657
8.682
278,878
+0.02(+0.21%)
Jan 12, 2018
8.664
8.664
8.664
0
+0.04(+0.43%)
Jan 11, 2018
8.627
8.645
8.615
8.627
178,818
+0.01(+0.07%)
Jan 10, 2018
8.615
8.639
8.572
8.621
401,753
+0.02(+0.21%)
Jan 09, 2018
8.529
8.639
8.523
8.602
432,236
+0.09(+1.08%)
Jan 08, 2018
8.590
8.602
8.504
8.511
348,700
-0.07(-0.86%)
Jan 05, 2018
8.590
8.590
8.553
8.584
253,816
+0.02(+0.21%)
Jan 04, 2018
8.578
8.645
8.566
8.566
699,111
-0.01(-0.07%)
Jan 03, 2018
8.529
8.578
8.520
8.572
170,239
+0.05(+0.57%)
Jan 02, 2018
8.443
8.541
8.443
8.523
199,216
+0.09(+1.02%)
Dec 29, 2017
8.437
8.437
8.437
0
-0.01(-0.14%)
Dec 28, 2017
8.474
8.492
8.443
8.449
272,296
-0.01(-0.14%)
Dec 27, 2017
8.498
8.503
8.449
8.461
246,061
-0.04(-0.43%)
Dec 26, 2017
8.424
8.498
8.424
8.498
381,319
+0.07(+0.87%)
Dec 22, 2017
8.412
8.443
8.412
8.424
339,355
+0.01(+0.14%)
Dec 21, 2017
8.437
8.479
8.376
8.412
399,525
-0.04(-0.43%)
Dec 20, 2017
8.418
8.449
8.388
8.449
360,145
+0.02(+0.29%)
Dec 19, 2017
8.382
8.431
8.382
8.424
333,089
+0.02(+0.29%)
Dec 18, 2017
8.431
8.431
8.394
8.400
405,566
-0.01(-0.14%)
Dec 15, 2017
8.431
8.443
8.406
8.412
274,633
-0.02(-0.29%)
Dec 14, 2017
8.473
8.473
8.412
8.437
307,468
-0.04(-0.50%)
Dec 13, 2017
8.498
8.498
8.455
8.479
211,161
-0.02(-0.22%)
Dec 12, 2017
8.498
8.498
8.473
8.498
172,242
+0.00(+0.00%)
Dec 11, 2017
8.485
8.516
8.473
8.498
234,715
+0.01(+0.15%)
Dec 08, 2017
8.497
8.497
8.476
8.485
285,822
+0.01(+0.07%)
Dec 07, 2017
8.454
8.491
8.436
8.479
240,830
+0.00(+0.00%)
Dec 06, 2017
8.430
8.479
8.418
8.479
144,373
+0.04(+0.50%)
Dec 05, 2017
8.388
8.448
8.388
8.436
250,751
+0.03(+0.36%)
Dec 04, 2017
8.418
8.418
8.376
8.406
520,394
+0.00(+0.00%)
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
.