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 30, 2019
8.538
8.551
8.465
8.478
641,903
-0.04(-0.47%)
Apr 29, 2019
8.498
8.544
8.485
8.518
245,183
+0.02(+0.23%)
Apr 26, 2019
8.525
8.545
8.498
8.498
388,300
-0.03(-0.31%)
Apr 25, 2019
8.511
8.545
8.511
8.525
203,665
+0.01(+0.16%)
Apr 24, 2019
8.531
8.558
8.511
8.511
170,634
-0.02(-0.23%)
Apr 23, 2019
8.518
8.545
8.511
8.531
254,454
+0.03(+0.31%)
Apr 22, 2019
8.498
8.522
8.492
8.505
259,780
+0.02(+0.23%)
Apr 18, 2019
8.485
8.511
8.485
8.485
173,267
+0.00(+0.00%)
Apr 17, 2019
8.498
8.498
8.478
8.485
212,919
+0.01(+0.08%)
Apr 16, 2019
8.485
8.495
8.478
8.478
96,439
+0.01(+0.16%)
Apr 15, 2019
8.459
8.478
8.459
8.465
222,451
+0.01(+0.08%)
Apr 12, 2019
8.459
8.485
8.439
8.459
275,412
+0.01(+0.15%)
Apr 11, 2019
8.426
8.472
8.426
8.446
189,337
+0.02(+0.23%)
Apr 10, 2019
8.406
8.433
8.400
8.426
225,716
+0.04(+0.47%)
Apr 09, 2019
8.380
8.406
8.380
8.387
212,513
+0.01(+0.08%)
Apr 08, 2019
8.360
8.383
8.354
8.380
401,993
+0.02(+0.24%)
Apr 05, 2019
8.367
8.387
8.334
8.360
1,086,794
-0.00(-0.04%)
Apr 04, 2019
8.327
8.373
8.327
8.364
235,064
+0.04(+0.43%)
Apr 03, 2019
8.321
8.347
8.314
8.327
212,112
+0.03(+0.40%)
Apr 02, 2019
8.275
8.327
8.255
8.295
279,590
+0.02(+0.24%)
Apr 01, 2019
8.216
8.281
8.216
8.275
325,869
+0.06(+0.72%)
Mar 29, 2019
8.216
8.222
8.196
8.216
261,542
+0.00(+0.00%)
Mar 28, 2019
8.222
8.248
8.209
8.216
266,810
-0.03(-0.32%)
Mar 27, 2019
8.235
8.255
8.229
8.242
238,174
+0.01(+0.08%)
Mar 26, 2019
8.288
8.295
8.233
8.235
312,151
-0.02(-0.24%)
Mar 25, 2019
8.229
8.262
8.197
8.255
209,503
+0.03(+0.40%)
Mar 22, 2019
8.281
8.295
8.216
8.222
332,900
-0.05(-0.64%)
Mar 21, 2019
8.347
8.358
8.275
8.275
342,733
-0.08(-0.94%)
Mar 20, 2019
8.354
8.360
8.327
8.354
251,374
+0.00(+0.00%)
Mar 19, 2019
8.406
8.426
8.347
8.354
253,950
-0.05(-0.55%)
Mar 18, 2019
8.393
8.406
8.393
8.400
98,578
+0.01(+0.08%)
Mar 15, 2019
8.426
8.426
8.380
8.393
137,389
-0.01(-0.08%)
Mar 14, 2019
8.433
8.459
8.380
8.400
204,345
-0.03(-0.39%)
Mar 13, 2019
8.433
8.466
8.408
8.433
146,697
+0.01(+0.08%)
Mar 12, 2019
8.420
8.426
8.407
8.426
70,720
+0.01(+0.16%)
Mar 11, 2019
8.381
8.413
8.368
8.413
115,685
+0.06(+0.70%)
Mar 08, 2019
8.361
8.400
8.309
8.354
228,081
-0.03(-0.39%)
Mar 07, 2019
8.433
8.439
8.368
8.387
237,142
-0.03(-0.39%)
Mar 06, 2019
8.413
8.439
8.394
8.420
75,889
+0.01(+0.08%)
Mar 05, 2019
8.433
8.439
8.387
8.413
219,342
+0.00(+0.00%)
Mar 04, 2019
8.439
8.466
8.381
8.413
214,961
-0.02(-0.23%)
Mar 01, 2019
8.472
8.472
8.420
8.433
117,941
-0.02(-0.23%)
Feb 28, 2019
8.453
8.472
8.420
8.453
379,949
-0.02(-0.23%)
Feb 27, 2019
8.453
8.485
8.433
8.472
162,485
+0.00(+0.00%)
Feb 26, 2019
8.537
8.551
8.446
8.472
269,907
-0.08(-0.99%)
Feb 25, 2019
8.551
8.590
8.498
8.557
247,526
+0.01(+0.08%)
Feb 22, 2019
8.381
8.551
8.368
8.551
400,940
+0.19(+2.27%)
Feb 21, 2019
8.361
8.365
8.335
8.361
150,061
+0.01(+0.08%)
Feb 20, 2019
8.361
8.374
8.328
8.354
134,341
+0.01(+0.08%)
Feb 19, 2019
8.322
8.361
8.322
8.348
391,214
+0.03(+0.31%)
Feb 15, 2019
8.322
8.348
8.309
8.322
209,419
+0.00(+0.00%)
Feb 14, 2019
8.276
8.322
8.269
8.322
199,826
+0.05(+0.59%)
Feb 13, 2019
8.273
8.280
8.260
8.273
382,099
+0.01(+0.16%)
Feb 12, 2019
8.247
8.273
8.241
8.260
194,247
+0.02(+0.24%)
Feb 11, 2019
8.221
8.241
8.208
8.241
454,555
+0.03(+0.40%)
Feb 08, 2019
8.234
8.244
8.189
8.208
323,648
-0.03(-0.39%)
Feb 07, 2019
8.221
8.251
8.202
8.241
160,800
+0.01(+0.16%)
Feb 06, 2019
8.202
8.234
8.195
8.228
253,203
+0.03(+0.32%)
Feb 05, 2019
8.202
8.221
8.189
8.202
114,394
+0.02(+0.24%)
Feb 04, 2019
8.215
8.218
8.175
8.182
358,706
-0.03(-0.32%)
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
.