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 (%)
Mar 31, 2005
7.042
7.042
6.994
7.016
108,788
-0.02(-0.32%)
Mar 30, 2005
7.061
7.061
6.976
7.039
133,171
-0.00(-0.05%)
Mar 29, 2005
6.945
7.054
6.945
7.042
197,747
+0.09(+1.23%)
Mar 28, 2005
7.203
7.225
6.956
6.956
389,332
-0.28(-3.92%)
Mar 24, 2005
7.236
7.240
7.195
7.240
159,698
+0.01(+0.10%)
Mar 23, 2005
7.199
7.236
7.154
7.233
222,399
+0.05(+0.68%)
Mar 22, 2005
7.207
7.233
7.169
7.184
165,593
-0.03(-0.47%)
Mar 21, 2005
7.225
7.263
7.210
7.218
136,655
-0.03(-0.46%)
Mar 18, 2005
7.259
7.292
7.225
7.251
204,714
-0.01(-0.15%)
Mar 17, 2005
7.192
7.263
7.192
7.263
205,518
+0.04(+0.62%)
Mar 16, 2005
7.225
7.240
7.195
7.218
270,362
+0.00(+0.00%)
Mar 15, 2005
7.274
7.274
7.192
7.218
210,609
-0.04(-0.57%)
Mar 14, 2005
7.259
7.266
7.221
7.259
183,814
+0.01(+0.15%)
Mar 11, 2005
7.251
7.263
7.244
7.248
179,527
-0.05(-0.72%)
Mar 10, 2005
7.319
7.326
7.277
7.300
178,991
-0.01(-0.20%)
Mar 09, 2005
7.307
7.322
7.285
7.315
212,217
+0.01(+0.10%)
Mar 08, 2005
7.292
7.330
7.292
7.307
149,784
+0.00(+0.00%)
Mar 07, 2005
7.292
7.326
7.292
7.307
195,068
+0.02(+0.26%)
Mar 04, 2005
7.296
7.311
7.259
7.289
164,521
+0.01(+0.10%)
Mar 03, 2005
7.266
7.304
7.259
7.281
169,077
+0.02(+0.26%)
Mar 02, 2005
7.285
7.300
7.236
7.263
307,071
+0.00(+0.05%)
Mar 01, 2005
7.229
7.281
7.229
7.259
237,136
+0.03(+0.36%)
Feb 28, 2005
7.218
7.255
7.195
7.233
186,761
+0.02(+0.26%)
Feb 25, 2005
7.218
7.221
7.195
7.214
205,786
+0.01(+0.10%)
Feb 24, 2005
7.113
7.207
7.102
7.207
296,621
+0.10(+1.36%)
Feb 23, 2005
7.124
7.124
7.083
7.110
221,595
-0.00(-0.05%)
Feb 22, 2005
7.192
7.192
7.072
7.113
336,814
-0.02(-0.26%)
Feb 18, 2005
7.147
7.203
7.106
7.132
524,112
+0.01(+0.21%)
Feb 17, 2005
7.154
7.169
7.106
7.117
303,856
-0.05(-0.68%)
Feb 16, 2005
7.162
7.165
7.139
7.165
158,359
+0.02(+0.26%)
Feb 15, 2005
7.147
7.173
7.143
7.147
289,387
-0.01(-0.10%)
Feb 14, 2005
7.180
7.195
7.128
7.154
267,415
-0.03(-0.42%)
Feb 11, 2005
7.207
7.214
7.180
7.184
160,502
-0.04(-0.52%)
Feb 10, 2005
7.199
7.233
7.177
7.221
280,812
+0.02(+0.26%)
Feb 09, 2005
7.225
7.225
7.180
7.203
219,719
+0.00(+0.05%)
Feb 08, 2005
7.177
7.221
7.173
7.199
165,325
+0.02(+0.31%)
Feb 07, 2005
7.229
7.229
7.147
7.177
221,059
-0.02(-0.26%)
Feb 04, 2005
7.195
7.221
7.173
7.195
261,788
+0.00(+0.00%)
Feb 03, 2005
7.165
7.195
7.162
7.195
142,817
+0.03(+0.42%)
Feb 02, 2005
7.143
7.180
7.139
7.165
177,919
+0.02(+0.31%)
Feb 01, 2005
7.117
7.151
7.117
7.143
170,148
+0.01(+0.16%)
Jan 31, 2005
7.121
7.158
7.098
7.132
217,576
+0.00(+0.05%)
Jan 28, 2005
7.098
7.128
7.098
7.128
133,707
+0.03(+0.37%)
Jan 27, 2005
7.057
7.110
7.057
7.102
195,604
+0.03(+0.37%)
Jan 26, 2005
7.083
7.091
7.057
7.076
135,047
+0.00(+0.05%)
Jan 25, 2005
7.072
7.095
7.057
7.072
181,134
+0.00(+0.05%)
Jan 24, 2005
7.076
7.095
7.061
7.068
230,437
-0.01(-0.11%)
Jan 21, 2005
7.057
7.076
7.057
7.076
204,982
+0.02(+0.32%)
Jan 20, 2005
7.065
7.076
7.039
7.054
180,599
-0.01(-0.21%)
Jan 19, 2005
7.061
7.072
7.039
7.068
191,049
+0.01(+0.16%)
Jan 18, 2005
7.102
7.106
7.057
7.057
238,476
-0.02(-0.32%)
Jan 14, 2005
7.039
7.083
7.039
7.080
159,966
+0.03(+0.42%)
Jan 13, 2005
7.076
7.091
7.050
7.050
248,658
-0.03(-0.42%)
Jan 12, 2005
7.106
7.121
7.072
7.080
293,674
-0.03(-0.42%)
Jan 11, 2005
7.110
7.136
7.083
7.110
316,450
+0.01(+0.11%)
Jan 10, 2005
7.083
7.102
7.068
7.102
165,593
+0.01(+0.16%)
Jan 07, 2005
7.095
7.102
7.068
7.091
161,574
+0.00(+0.00%)
Jan 06, 2005
7.095
7.102
7.072
7.091
118,970
+0.01(+0.11%)
Jan 05, 2005
7.065
7.091
7.046
7.083
205,518
+0.01(+0.16%)
Jan 04, 2005
7.061
7.072
7.024
7.072
202,571
+0.03(+0.42%)
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
.