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 (%)
Apr 29, 2005
6.811
6.856
6.811
6.830
149,784
+0.01(+0.22%)
Apr 28, 2005
6.867
6.901
6.815
6.815
132,635
-0.05(-0.71%)
Apr 27, 2005
6.777
6.863
6.770
6.863
221,327
+0.09(+1.27%)
Apr 26, 2005
6.901
6.901
6.744
6.777
234,189
-0.09(-1.36%)
Apr 25, 2005
6.871
6.874
6.835
6.871
158,091
+0.03(+0.44%)
Apr 22, 2005
6.867
6.867
6.807
6.841
117,630
+0.01(+0.16%)
Apr 21, 2005
6.826
6.856
6.800
6.830
168,005
+0.00(+0.05%)
Apr 20, 2005
6.830
6.886
6.826
6.826
139,602
-0.02(-0.27%)
Apr 19, 2005
6.822
6.893
6.803
6.845
164,789
-0.01(-0.22%)
Apr 18, 2005
6.949
6.949
6.859
6.859
143,621
-0.07(-1.02%)
Apr 15, 2005
6.979
7.018
6.874
6.930
174,436
-0.05(-0.70%)
Apr 14, 2005
6.968
7.061
6.968
6.979
108,252
+0.01(+0.16%)
Apr 13, 2005
6.975
7.034
6.930
6.968
146,837
-0.07(-1.06%)
Apr 12, 2005
7.083
7.083
6.975
7.042
89,495
-0.01(-0.11%)
Apr 11, 2005
7.076
7.080
7.039
7.050
66,183
-0.00(-0.05%)
Apr 08, 2005
7.057
7.091
7.020
7.054
93,782
-0.03(-0.47%)
Apr 07, 2005
7.098
7.147
7.083
7.087
96,462
-0.03(-0.47%)
Apr 06, 2005
7.121
7.184
7.091
7.121
121,649
+0.03(+0.37%)
Apr 05, 2005
7.080
7.095
7.031
7.095
104,500
+0.05(+0.69%)
Apr 04, 2005
7.009
7.080
7.009
7.046
124,061
+0.00(+0.00%)
Apr 01, 2005
6.994
7.065
6.994
7.046
150,588
+0.03(+0.43%)
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%)
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
.