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, 2016
7.149
7.237
7.139
7.221
377,862
+0.07(+1.00%)
Mar 30, 2016
7.171
7.171
7.121
7.149
294,438
+0.01(+0.15%)
Mar 29, 2016
7.132
7.155
7.094
7.138
221,936
+0.00(+0.00%)
Mar 28, 2016
7.094
7.166
7.094
7.138
348,113
+0.03(+0.39%)
Mar 24, 2016
7.138
7.110
7.110
7.110
217,384
-0.03(-0.46%)
Mar 23, 2016
7.221
7.252
7.144
7.144
214,629
-0.07(-0.92%)
Mar 22, 2016
7.188
7.232
7.188
7.210
181,221
+0.01(+0.08%)
Mar 21, 2016
7.210
7.215
7.188
7.204
126,222
+0.00(+0.00%)
Mar 18, 2016
7.166
7.210
7.155
7.204
275,256
+0.06(+0.85%)
Mar 17, 2016
7.127
7.152
7.127
7.144
271,417
+0.02(+0.23%)
Mar 16, 2016
7.116
7.155
7.101
7.127
553,585
+0.03(+0.39%)
Mar 15, 2016
7.066
7.138
7.066
7.099
505,942
+0.03(+0.39%)
Mar 14, 2016
7.044
7.116
7.022
7.072
771,909
+0.03(+0.39%)
Mar 11, 2016
6.989
7.044
6.950
7.044
675,814
+0.07(+1.04%)
Mar 10, 2016
7.021
7.021
6.966
6.972
170,526
+0.01(+0.08%)
Mar 09, 2016
6.977
7.021
6.966
6.966
161,896
+0.02(+0.24%)
Mar 08, 2016
6.977
6.999
6.950
6.950
171,375
-0.04(-0.55%)
Mar 07, 2016
6.884
6.988
6.884
6.988
302,482
+0.10(+1.44%)
Mar 04, 2016
6.900
6.972
6.884
6.889
402,051
+0.02(+0.24%)
Mar 03, 2016
6.796
6.922
6.796
6.873
292,666
+0.07(+1.05%)
Mar 02, 2016
6.779
6.823
6.779
6.801
272,858
+0.00(+0.00%)
Mar 01, 2016
6.763
6.807
6.752
6.801
319,215
+0.08(+1.14%)
Feb 29, 2016
6.763
6.785
6.724
6.724
229,149
-0.02(-0.24%)
Feb 26, 2016
6.763
6.796
6.724
6.741
259,055
+0.01(+0.08%)
Feb 25, 2016
6.686
6.779
6.675
6.735
367,190
+0.03(+0.41%)
Feb 24, 2016
6.664
6.713
6.647
6.708
188,934
+0.03(+0.49%)
Feb 23, 2016
6.669
6.686
6.653
6.675
167,722
+0.01(+0.17%)
Feb 22, 2016
6.675
6.702
6.653
6.664
169,991
+0.03(+0.41%)
Feb 19, 2016
6.664
6.664
6.625
6.636
229,216
-0.03(-0.41%)
Feb 18, 2016
6.680
6.691
6.647
6.664
211,672
-0.02(-0.25%)
Feb 17, 2016
6.636
6.697
6.636
6.680
260,606
+0.04(+0.58%)
Feb 16, 2016
6.647
6.647
6.598
6.642
359,890
+0.04(+0.67%)
Feb 12, 2016
6.631
6.598
6.598
6.598
211,159
-0.03(-0.41%)
Feb 11, 2016
6.631
6.653
6.598
6.625
276,641
-0.01(-0.16%)
Feb 10, 2016
6.718
6.718
6.636
6.636
202,869
-0.07(-0.98%)
Feb 09, 2016
6.625
6.701
6.619
6.701
267,726
+0.04(+0.57%)
Feb 08, 2016
6.751
6.759
6.658
6.663
301,176
-0.10(-1.54%)
Feb 05, 2016
6.794
6.811
6.745
6.767
255,348
-0.02(-0.24%)
Feb 04, 2016
6.844
6.860
6.778
6.783
365,132
-0.09(-1.35%)
Feb 03, 2016
6.871
6.887
6.833
6.876
120,174
+0.04(+0.56%)
Feb 02, 2016
6.838
6.860
6.805
6.838
140,684
-0.02(-0.32%)
Feb 01, 2016
6.860
6.864
6.827
6.860
174,247
+0.00(+0.00%)
Jan 29, 2016
6.885
6.909
6.838
6.860
364,657
-0.02(-0.24%)
Jan 28, 2016
6.822
6.909
6.811
6.876
321,629
+0.07(+0.96%)
Jan 27, 2016
6.756
6.811
6.745
6.811
166,487
+0.03(+0.40%)
Jan 26, 2016
6.718
6.783
6.718
6.783
207,472
+0.10(+1.47%)
Jan 25, 2016
6.729
6.751
6.680
6.685
274,884
-0.04(-0.65%)
Jan 22, 2016
6.707
6.751
6.707
6.729
276,679
+0.04(+0.57%)
Jan 21, 2016
6.690
6.783
6.658
6.690
697,806
+0.04(+0.66%)
Jan 20, 2016
6.647
6.653
6.548
6.647
479,393
-0.03(-0.41%)
Jan 19, 2016
6.767
6.800
6.647
6.674
410,556
-0.08(-1.21%)
Jan 15, 2016
6.773
6.756
6.756
6.756
383,507
-0.05(-0.80%)
Jan 14, 2016
6.811
6.849
6.792
6.811
273,164
-0.03(-0.40%)
Jan 13, 2016
6.948
6.959
6.812
6.838
271,054
-0.08(-1.19%)
Jan 12, 2016
6.975
6.986
6.912
6.920
407,797
-0.05(-0.71%)
Jan 11, 2016
7.019
7.030
6.964
6.969
266,793
-0.05(-0.70%)
Jan 08, 2016
7.008
7.030
7.008
7.019
169,299
-0.01(-0.08%)
Jan 07, 2016
7.030
7.070
7.019
7.024
140,517
-0.05(-0.70%)
Jan 06, 2016
7.052
7.095
7.041
7.073
166,469
-0.01(-0.08%)
Jan 05, 2016
7.052
7.084
7.052
7.079
120,660
+0.03(+0.39%)
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
.