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
)
13.26
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
5.874
5.899
5.841
5.859
217,128
-0.02(-0.32%)
Apr 29, 2008
5.930
5.930
5.855
5.878
228,141
-0.02(-0.38%)
Apr 28, 2008
5.852
5.926
5.841
5.900
321,361
+0.07(+1.15%)
Apr 25, 2008
5.822
5.859
5.822
5.833
120,955
+0.02(+0.39%)
Apr 24, 2008
5.800
5.829
5.792
5.811
113,632
+0.01(+0.26%)
Apr 23, 2008
5.785
5.811
5.747
5.796
188,878
+0.03(+0.58%)
Apr 22, 2008
5.732
5.777
5.732
5.762
162,110
+0.03(+0.46%)
Apr 21, 2008
5.736
5.736
5.703
5.736
123,892
+0.04(+0.71%)
Apr 18, 2008
5.710
5.747
5.695
5.695
254,708
+0.01(+0.13%)
Apr 17, 2008
5.609
5.699
5.609
5.688
185,226
+0.04(+0.66%)
Apr 16, 2008
5.576
5.665
5.576
5.650
165,548
+0.07(+1.34%)
Apr 15, 2008
5.587
5.591
5.542
5.576
507,006
-0.00(-0.07%)
Apr 14, 2008
5.661
5.661
5.572
5.579
312,029
-0.06(-0.99%)
Apr 11, 2008
5.576
5.635
5.572
5.635
115,754
-0.03(-0.46%)
Apr 10, 2008
5.688
5.688
5.620
5.661
174,409
+0.01(+0.20%)
Apr 09, 2008
5.632
5.699
5.624
5.650
373,218
+0.00(+0.07%)
Apr 08, 2008
5.628
5.676
5.620
5.647
220,523
+0.03(+0.53%)
Apr 07, 2008
5.654
5.695
5.602
5.617
331,420
+0.00(+0.00%)
Apr 04, 2008
5.579
5.650
5.579
5.617
166,665
+0.01(+0.27%)
Apr 03, 2008
5.531
5.620
5.531
5.602
587,348
+0.04(+0.81%)
Apr 02, 2008
5.475
5.594
5.471
5.557
1,203,555
+0.05(+0.95%)
Apr 01, 2008
5.370
5.598
5.370
5.505
946,403
+0.15(+2.72%)
Mar 31, 2008
5.255
5.367
5.255
5.359
469,584
+0.11(+2.13%)
Mar 28, 2008
5.333
5.363
5.229
5.247
404,005
-0.08(-1.54%)
Mar 27, 2008
5.292
5.352
5.277
5.329
238,921
+0.04(+0.71%)
Mar 26, 2008
5.314
5.314
5.277
5.292
491,687
-0.02(-0.42%)
Mar 25, 2008
5.333
5.356
5.277
5.314
392,133
-0.00(-0.07%)
Mar 24, 2008
5.296
5.382
5.296
5.318
373,523
+0.01(+0.28%)
Mar 21, 2008
5.229
5.318
5.225
5.303
112,539
+0.00(+0.00%)
Mar 20, 2008
5.229
5.318
5.225
5.303
112,539
+0.06(+1.07%)
Mar 19, 2008
5.255
5.299
5.232
5.247
288,315
-0.00(-0.07%)
Mar 18, 2008
5.184
5.322
5.184
5.251
223,313
+0.08(+1.52%)
Mar 17, 2008
5.150
5.188
5.094
5.173
433,341
-0.05(-1.00%)
Mar 14, 2008
5.299
5.299
5.199
5.225
148,042
-0.08(-1.55%)
Mar 13, 2008
5.285
5.326
5.255
5.307
162,233
-0.01(-0.28%)
Mar 12, 2008
5.374
5.382
5.322
5.322
186,493
-0.09(-1.59%)
Mar 11, 2008
5.389
5.423
5.370
5.408
354,008
+0.06(+1.05%)
Mar 10, 2008
5.441
5.456
5.337
5.352
404,338
-0.13(-2.32%)
Mar 07, 2008
5.408
5.505
5.408
5.479
168,005
-0.00(-0.07%)
Mar 06, 2008
5.542
5.606
5.467
5.482
159,162
-0.11(-1.94%)
Mar 05, 2008
5.617
5.654
5.583
5.591
189,709
-0.02(-0.33%)
Mar 04, 2008
5.307
5.647
5.307
5.609
184,237
-0.03(-0.53%)
Mar 03, 2008
5.591
5.647
5.567
5.639
218,112
+0.04(+0.80%)
Feb 29, 2008
5.632
5.647
5.572
5.594
188,905
-0.07(-1.19%)
Feb 28, 2008
5.680
5.706
5.650
5.661
215,700
-0.04(-0.72%)
Feb 27, 2008
5.725
5.751
5.647
5.703
285,099
-0.01(-0.13%)
Feb 26, 2008
5.587
5.721
5.572
5.710
280,874
+0.08(+1.39%)
Feb 25, 2008
5.576
5.643
5.576
5.632
434,884
+0.05(+0.94%)
Feb 22, 2008
5.464
5.591
5.464
5.579
150,907
+0.12(+2.12%)
Feb 21, 2008
5.374
5.471
5.374
5.464
288,583
+0.05(+0.90%)
Feb 20, 2008
5.374
5.419
5.367
5.415
292,334
+0.00(+0.00%)
Feb 19, 2008
5.288
5.426
5.288
5.415
276,512
+0.12(+2.33%)
Feb 18, 2008
5.270
5.314
5.236
5.292
0
+0.00(+0.00%)
Feb 15, 2008
5.270
5.314
5.236
5.292
381,562
-0.01(-0.21%)
Feb 14, 2008
5.434
5.434
5.292
5.303
607,303
-0.13(-2.40%)
Feb 13, 2008
5.456
5.516
5.421
5.434
453,373
-0.09(-1.69%)
Feb 12, 2008
5.486
5.538
5.486
5.527
385,581
-0.01(-0.27%)
Feb 11, 2008
5.639
5.639
5.531
5.542
303,325
-0.13(-2.24%)
Feb 08, 2008
5.613
5.680
5.609
5.669
342,977
+0.02(+0.40%)
Feb 07, 2008
5.673
5.691
5.598
5.647
502,274
-0.05(-0.92%)
Feb 06, 2008
5.725
5.740
5.684
5.699
178,455
-0.04(-0.75%)
Feb 05, 2008
5.781
5.781
5.710
5.742
145,765
-0.05(-0.93%)
Feb 04, 2008
5.814
5.826
5.788
5.796
105,572
-0.06(-0.96%)
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
.