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, 2020
7.659
7.694
7.595
7.673
161,879
-0.04(-0.46%)
Apr 29, 2020
7.602
7.730
7.581
7.708
212,493
+0.13(+1.69%)
Apr 28, 2020
7.573
7.602
7.549
7.581
119,523
+0.03(+0.38%)
Apr 27, 2020
7.559
7.595
7.545
7.552
203,901
-0.02(-0.28%)
Apr 24, 2020
7.644
7.678
7.556
7.573
110,774
-0.04(-0.47%)
Apr 23, 2020
7.666
7.673
7.588
7.609
158,819
-0.06(-0.74%)
Apr 22, 2020
7.524
7.680
7.524
7.666
229,865
+0.18(+2.37%)
Apr 21, 2020
7.396
7.524
7.353
7.488
433,975
-0.09(-1.22%)
Apr 20, 2020
7.644
7.694
7.559
7.581
98,947
-0.11(-1.39%)
Apr 17, 2020
7.694
7.751
7.644
7.687
99,091
+0.08(+1.03%)
Apr 16, 2020
7.630
7.637
7.581
7.609
425,550
-0.09(-1.20%)
Apr 15, 2020
7.652
7.737
7.538
7.701
512,927
-0.02(-0.28%)
Apr 14, 2020
7.716
7.964
7.694
7.723
467,918
+0.10(+1.29%)
Apr 13, 2020
7.956
7.956
7.518
7.624
489,749
-0.32(-4.00%)
Apr 09, 2020
7.779
8.125
7.779
7.941
605,152
+0.35(+4.65%)
Apr 08, 2020
7.539
7.786
7.490
7.589
593,842
+0.14(+1.89%)
Apr 07, 2020
7.342
7.546
7.330
7.448
551,891
+0.25(+3.43%)
Apr 06, 2020
7.067
7.229
6.989
7.201
348,019
+0.22(+3.13%)
Apr 03, 2020
7.053
7.116
6.883
6.982
270,248
-0.06(-0.80%)
Apr 02, 2020
6.792
7.039
6.764
7.039
464,457
+0.15(+2.15%)
Apr 01, 2020
6.735
6.979
6.735
6.891
627,447
-0.17(-2.40%)
Mar 31, 2020
7.003
7.159
6.898
7.060
479,570
+0.18(+2.67%)
Mar 30, 2020
6.996
6.996
6.714
6.876
329,581
-0.04(-0.51%)
Mar 27, 2020
6.601
6.933
6.463
6.912
495,550
+0.16(+2.40%)
Mar 26, 2020
6.474
7.067
6.430
6.750
872,596
+0.20(+3.12%)
Mar 25, 2020
5.783
6.545
5.783
6.545
884,942
+0.80(+14.00%)
Mar 24, 2020
5.748
5.953
5.713
5.741
1,143,643
+0.26(+4.76%)
Mar 23, 2020
5.692
5.960
5.480
5.480
930,904
-0.58(-9.55%)
Mar 20, 2020
5.840
6.418
5.840
6.058
1,411,361
+0.39(+6.84%)
Mar 19, 2020
5.424
5.713
4.739
5.670
1,638,791
+0.23(+4.28%)
Mar 18, 2020
6.700
6.700
5.381
5.438
1,762,725
-1.68(-23.59%)
Mar 17, 2020
7.053
7.127
6.919
7.116
789,754
+0.08(+1.10%)
Mar 16, 2020
7.053
7.095
6.834
7.039
631,702
-0.56(-7.34%)
Mar 13, 2020
7.455
7.634
7.441
7.596
951,683
+0.28(+3.85%)
Mar 12, 2020
7.693
7.700
7.007
7.315
720,660
-0.65(-8.17%)
Mar 11, 2020
8.197
8.253
7.952
7.966
460,778
-0.29(-3.48%)
Mar 10, 2020
8.336
8.336
8.071
8.253
406,208
+0.09(+1.11%)
Mar 09, 2020
8.504
8.504
8.078
8.162
705,100
-0.57(-6.50%)
Mar 06, 2020
8.749
8.763
8.665
8.728
234,299
-0.12(-1.34%)
Mar 05, 2020
9.043
9.043
8.819
8.847
194,207
-0.24(-2.69%)
Mar 04, 2020
8.994
9.137
8.966
9.092
332,964
+0.17(+1.88%)
Mar 03, 2020
8.938
9.099
8.882
8.924
318,426
+0.02(+0.24%)
Mar 02, 2020
8.742
8.938
8.700
8.903
368,699
+0.15(+1.68%)
Feb 28, 2020
8.910
8.926
8.693
8.756
898,910
-0.24(-2.72%)
Feb 27, 2020
9.120
9.125
8.924
9.001
678,677
-0.17(-1.83%)
Feb 26, 2020
9.211
9.253
9.169
9.169
208,095
-0.04(-0.46%)
Feb 25, 2020
9.365
9.372
9.134
9.211
376,952
-0.13(-1.42%)
Feb 24, 2020
9.379
9.414
9.302
9.344
422,615
-0.10(-1.04%)
Feb 21, 2020
9.449
9.456
9.442
9.442
98,863
-0.01(-0.07%)
Feb 20, 2020
9.435
9.456
9.428
9.449
103,571
+0.02(+0.22%)
Feb 19, 2020
9.470
9.470
9.414
9.428
273,886
-0.04(-0.37%)
Feb 18, 2020
9.505
9.505
9.428
9.463
203,403
-0.04(-0.37%)
Feb 14, 2020
9.505
9.519
9.456
9.498
174,296
+0.01(+0.07%)
Feb 13, 2020
9.484
9.491
9.463
9.491
135,862
+0.01(+0.06%)
Feb 12, 2020
9.492
9.499
9.464
9.485
136,415
+0.01(+0.15%)
Feb 11, 2020
9.457
9.471
9.430
9.471
235,420
+0.03(+0.29%)
Feb 10, 2020
9.444
9.457
9.430
9.444
242,173
+0.01(+0.07%)
Feb 07, 2020
9.409
9.440
9.402
9.437
221,867
+0.03(+0.30%)
Feb 06, 2020
9.416
9.423
9.395
9.409
255,631
+0.00(+0.00%)
Feb 05, 2020
9.444
9.464
9.395
9.409
181,857
-0.01(-0.07%)
Feb 04, 2020
9.444
9.444
9.412
9.416
262,619
+0.01(+0.07%)
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
.