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
)
13.18
-0.02 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2020
7.002
7.157
6.896
7.058
479,671
+0.18(+2.67%)
Mar 30, 2020
6.995
6.995
6.713
6.875
329,650
-0.04(-0.51%)
Mar 27, 2020
6.600
6.931
6.462
6.910
495,654
+0.16(+2.40%)
Mar 26, 2020
6.473
7.065
6.429
6.748
872,779
+0.20(+3.13%)
Mar 25, 2020
5.782
6.544
5.782
6.544
885,127
+0.80(+14.00%)
Mar 24, 2020
5.747
5.951
5.712
5.740
1,143,883
+0.26(+4.76%)
Mar 23, 2020
5.690
5.958
5.479
5.479
931,099
-0.58(-9.55%)
Mar 20, 2020
5.838
6.417
5.838
6.057
1,411,657
+0.39(+6.84%)
Mar 19, 2020
5.422
5.712
4.738
5.669
1,639,134
+0.23(+4.28%)
Mar 18, 2020
6.699
6.699
5.380
5.437
1,763,095
-1.68(-23.59%)
Mar 17, 2020
7.051
7.126
6.917
7.115
789,919
+0.08(+1.10%)
Mar 16, 2020
7.051
7.094
6.833
7.037
631,835
-0.56(-7.34%)
Mar 13, 2020
7.453
7.632
7.439
7.594
951,883
+0.28(+3.85%)
Mar 12, 2020
7.691
7.698
7.005
7.313
720,811
-0.65(-8.17%)
Mar 11, 2020
8.195
8.251
7.950
7.964
460,875
-0.29(-3.48%)
Mar 10, 2020
8.335
8.335
8.069
8.251
406,293
+0.09(+1.11%)
Mar 09, 2020
8.503
8.503
8.076
8.160
705,248
-0.57(-6.50%)
Mar 06, 2020
8.748
8.762
8.664
8.727
234,348
-0.12(-1.34%)
Mar 05, 2020
9.042
9.042
8.818
8.846
194,247
-0.24(-2.69%)
Mar 04, 2020
8.993
9.135
8.965
9.091
333,033
+0.17(+1.88%)
Mar 03, 2020
8.937
9.098
8.881
8.923
318,492
+0.02(+0.24%)
Mar 02, 2020
8.741
8.937
8.699
8.902
368,776
+0.15(+1.68%)
Feb 28, 2020
8.909
8.924
8.692
8.755
899,099
-0.24(-2.72%)
Feb 27, 2020
9.119
9.124
8.923
9.000
678,819
-0.17(-1.83%)
Feb 26, 2020
9.210
9.252
9.168
9.168
208,138
-0.04(-0.46%)
Feb 25, 2020
9.363
9.370
9.133
9.210
377,031
-0.13(-1.42%)
Feb 24, 2020
9.377
9.412
9.300
9.342
422,703
-0.10(-1.04%)
Feb 21, 2020
9.447
9.454
9.440
9.440
98,883
-0.01(-0.07%)
Feb 20, 2020
9.433
9.454
9.426
9.447
103,593
+0.02(+0.22%)
Feb 19, 2020
9.468
9.468
9.412
9.426
273,943
-0.03(-0.37%)
Feb 18, 2020
9.503
9.503
9.426
9.461
203,446
-0.03(-0.37%)
Feb 14, 2020
9.503
9.517
9.454
9.496
174,332
+0.01(+0.07%)
Feb 13, 2020
9.482
9.489
9.461
9.489
135,890
+0.01(+0.06%)
Feb 12, 2020
9.490
9.497
9.462
9.483
136,443
+0.01(+0.15%)
Feb 11, 2020
9.455
9.469
9.428
9.469
235,470
+0.03(+0.29%)
Feb 10, 2020
9.442
9.455
9.428
9.442
242,223
+0.01(+0.07%)
Feb 07, 2020
9.407
9.438
9.400
9.435
221,913
+0.03(+0.30%)
Feb 06, 2020
9.414
9.421
9.393
9.407
255,685
+0.00(+0.00%)
Feb 05, 2020
9.442
9.462
9.393
9.407
181,896
-0.01(-0.07%)
Feb 04, 2020
9.442
9.442
9.410
9.414
262,674
+0.01(+0.07%)
Feb 03, 2020
9.400
9.442
9.393
9.407
188,146
+0.03(+0.37%)
Jan 31, 2020
9.421
9.428
9.372
9.372
209,409
-0.03(-0.37%)
Jan 30, 2020
9.442
9.442
9.379
9.407
194,043
-0.04(-0.44%)
Jan 29, 2020
9.428
9.455
9.414
9.448
133,240
+0.05(+0.52%)
Jan 28, 2020
9.400
9.442
9.384
9.400
186,831
+0.03(+0.37%)
Jan 27, 2020
9.421
9.462
9.365
9.365
289,886
-0.10(-1.03%)
Jan 24, 2020
9.504
9.508
9.455
9.462
148,613
-0.02(-0.22%)
Jan 23, 2020
9.504
9.504
9.469
9.483
107,937
-0.02(-0.22%)
Jan 22, 2020
9.448
9.504
9.448
9.504
167,118
+0.07(+0.74%)
Jan 21, 2020
9.435
9.455
9.428
9.435
252,587
+0.02(+0.22%)
Jan 17, 2020
9.435
9.435
9.400
9.414
282,997
-0.01(-0.07%)
Jan 16, 2020
9.435
9.442
9.379
9.421
245,017
+0.00(+0.00%)
Jan 15, 2020
9.365
9.435
9.365
9.421
139,749
+0.05(+0.52%)
Jan 14, 2020
9.386
9.407
9.370
9.372
237,143
-0.02(-0.22%)
Jan 13, 2020
9.365
9.407
9.358
9.393
390,256
+0.03(+0.37%)
Jan 10, 2020
9.379
9.379
9.344
9.358
308,005
+0.00(+0.00%)
Jan 09, 2020
9.358
9.365
9.337
9.358
216,360
+0.02(+0.22%)
Jan 08, 2020
9.323
9.358
9.323
9.337
180,129
+0.02(+0.22%)
Jan 07, 2020
9.316
9.344
9.302
9.316
312,748
-0.01(-0.07%)
Jan 06, 2020
9.295
9.323
9.254
9.323
1,142,574
-0.01(-0.07%)
Jan 03, 2020
9.323
9.358
9.296
9.330
1,081,685
-0.05(-0.52%)
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
.