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, 2021
9.925
9.940
9.891
9.903
273,115
+0.00(+0.00%)
Mar 30, 2021
9.933
9.933
9.880
9.903
201,692
+0.01(+0.08%)
Mar 29, 2021
9.971
9.971
9.887
9.895
238,008
-0.08(-0.76%)
Mar 26, 2021
9.933
9.971
9.864
9.971
254,682
+0.08(+0.77%)
Mar 25, 2021
9.956
9.971
9.887
9.895
138,767
-0.06(-0.61%)
Mar 24, 2021
9.948
9.971
9.918
9.956
230,402
+0.05(+0.54%)
Mar 23, 2021
9.910
9.941
9.872
9.903
146,269
+0.01(+0.08%)
Mar 22, 2021
9.963
9.971
9.864
9.895
184,294
-0.03(-0.31%)
Mar 19, 2021
9.903
9.925
9.864
9.925
146,770
+0.04(+0.39%)
Mar 18, 2021
9.887
9.910
9.834
9.887
282,186
-0.01(-0.08%)
Mar 17, 2021
9.948
9.979
9.895
9.895
182,540
-0.05(-0.46%)
Mar 16, 2021
9.956
9.971
9.925
9.941
163,643
+0.02(+0.15%)
Mar 15, 2021
9.849
9.925
9.849
9.925
211,423
+0.08(+0.77%)
Mar 12, 2021
9.903
9.903
9.842
9.849
133,379
-0.03(-0.26%)
Mar 11, 2021
9.935
9.959
9.852
9.875
102,430
-0.01(-0.08%)
Mar 10, 2021
9.912
9.920
9.859
9.882
197,921
+0.02(+0.15%)
Mar 09, 2021
9.768
9.890
9.761
9.867
432,332
+0.10(+1.01%)
Mar 08, 2021
9.746
9.768
9.715
9.768
195,447
+0.02(+0.23%)
Mar 05, 2021
9.731
9.746
9.632
9.746
192,654
+0.05(+0.55%)
Mar 04, 2021
9.784
9.829
9.609
9.693
322,385
-0.11(-1.16%)
Mar 03, 2021
9.806
9.814
9.738
9.806
211,847
+0.00(+0.00%)
Mar 02, 2021
9.776
9.814
9.738
9.806
268,048
+0.04(+0.39%)
Mar 01, 2021
9.753
9.791
9.732
9.768
224,483
+0.04(+0.39%)
Feb 26, 2021
9.731
9.776
9.693
9.731
203,738
+0.04(+0.39%)
Feb 25, 2021
9.791
9.852
9.670
9.693
256,288
-0.08(-0.85%)
Feb 24, 2021
9.761
9.852
9.761
9.776
422,112
+0.02(+0.16%)
Feb 23, 2021
9.768
9.799
9.740
9.761
298,257
-0.01(-0.08%)
Feb 22, 2021
9.753
9.784
9.746
9.768
249,475
+0.00(+0.00%)
Feb 19, 2021
9.768
9.822
9.768
9.768
328,963
+0.00(+0.00%)
Feb 18, 2021
9.632
9.768
9.632
9.768
248,852
+0.13(+1.34%)
Feb 17, 2021
9.655
9.814
9.624
9.640
402,929
-0.02(-0.16%)
Feb 16, 2021
9.776
9.776
9.640
9.655
272,054
-0.08(-0.86%)
Feb 12, 2021
9.768
9.799
9.715
9.738
163,096
-0.03(-0.26%)
Feb 11, 2021
9.763
9.801
9.729
9.763
183,413
-0.01(-0.08%)
Feb 10, 2021
9.763
9.771
9.726
9.771
257,214
+0.03(+0.31%)
Feb 09, 2021
9.598
9.752
9.582
9.741
374,206
+0.14(+1.49%)
Feb 08, 2021
9.613
9.623
9.575
9.598
309,297
+0.00(+0.00%)
Feb 05, 2021
9.643
9.665
9.582
9.598
309,444
-0.05(-0.55%)
Feb 04, 2021
9.620
9.650
9.598
9.650
267,174
+0.06(+0.63%)
Feb 03, 2021
9.530
9.620
9.522
9.590
215,625
+0.09(+0.95%)
Feb 02, 2021
9.590
9.650
9.484
9.500
268,239
-0.09(-0.94%)
Feb 01, 2021
9.409
9.635
9.409
9.590
332,450
+0.22(+2.33%)
Jan 29, 2021
9.432
9.439
9.341
9.371
216,730
-0.04(-0.40%)
Jan 28, 2021
9.500
9.530
9.394
9.409
207,618
-0.08(-0.87%)
Jan 27, 2021
9.635
9.635
9.484
9.492
304,767
-0.14(-1.49%)
Jan 26, 2021
9.658
9.658
9.613
9.635
247,063
+0.00(+0.00%)
Jan 25, 2021
9.635
9.650
9.582
9.635
320,610
+0.03(+0.31%)
Jan 22, 2021
9.628
9.673
9.582
9.605
456,938
-0.02(-0.23%)
Jan 21, 2021
9.613
9.628
9.575
9.628
426,536
+0.03(+0.31%)
Jan 20, 2021
9.613
9.614
9.575
9.598
266,702
+0.02(+0.16%)
Jan 19, 2021
9.598
9.620
9.552
9.582
414,963
+0.01(+0.08%)
Jan 15, 2021
9.575
9.582
9.530
9.575
364,091
+0.00(+0.00%)
Jan 14, 2021
9.424
9.628
9.386
9.575
1,132,075
+0.19(+2.01%)
Jan 13, 2021
9.296
9.394
9.258
9.386
321,607
+0.11(+1.14%)
Jan 12, 2021
9.236
9.288
9.190
9.281
288,409
+0.06(+0.65%)
Jan 11, 2021
9.198
9.273
9.190
9.221
173,141
+0.02(+0.25%)
Jan 08, 2021
9.213
9.258
9.190
9.198
165,797
+0.01(+0.08%)
Jan 07, 2021
9.145
9.221
9.115
9.190
216,527
+0.09(+0.99%)
Jan 06, 2021
9.107
9.190
9.025
9.100
552,313
-0.01(-0.08%)
Jan 05, 2021
9.032
9.107
9.009
9.107
600,230
+0.09(+1.00%)
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
.