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, 2009
3.716
3.742
3.698
3.742
422,816
+0.05(+1.31%)
Apr 29, 2009
3.698
3.724
3.683
3.694
213,574
-0.01(-0.30%)
Apr 28, 2009
3.694
3.713
3.679
3.705
85,199
+0.01(+0.30%)
Apr 27, 2009
3.701
3.705
3.679
3.694
182,681
+0.01(+0.20%)
Apr 24, 2009
3.686
3.720
3.686
3.686
121,278
-0.01(-0.20%)
Apr 23, 2009
3.724
3.724
3.686
3.694
213,285
-0.02(-0.50%)
Apr 22, 2009
3.679
3.731
3.679
3.713
231,081
+0.00(+0.00%)
Apr 21, 2009
3.638
3.713
3.638
3.713
192,067
+0.03(+0.93%)
Apr 20, 2009
3.619
3.709
3.619
3.678
272,193
-0.02(-0.42%)
Apr 17, 2009
3.619
3.713
3.619
3.694
246,253
+0.06(+1.54%)
Apr 16, 2009
3.649
3.653
3.612
3.638
237,955
+0.02(+0.52%)
Apr 15, 2009
3.522
3.619
3.522
3.619
167,726
+0.05(+1.36%)
Apr 14, 2009
3.526
3.664
3.526
3.571
207,633
-0.01(-0.42%)
Apr 13, 2009
3.519
3.586
3.519
3.586
374,775
+0.03(+0.73%)
Apr 09, 2009
3.537
3.578
3.529
3.560
304,316
+0.04(+1.27%)
Apr 08, 2009
3.504
3.537
3.474
3.515
332,007
+0.03(+0.96%)
Apr 07, 2009
3.500
3.500
3.459
3.481
174,515
-0.09(-2.61%)
Apr 06, 2009
3.526
3.575
3.407
3.575
206,223
+0.05(+1.38%)
Apr 03, 2009
3.526
3.575
3.463
3.526
170,873
+0.01(+0.21%)
Apr 02, 2009
3.418
3.519
3.418
3.519
212,907
+0.12(+3.40%)
Apr 01, 2009
3.291
3.418
3.257
3.403
150,695
+0.06(+1.79%)
Mar 31, 2009
3.261
3.343
3.256
3.343
44,950
+0.12(+3.70%)
Mar 30, 2009
3.336
3.336
3.198
3.224
234,763
-0.15(-4.42%)
Mar 26, 2009
3.384
3.388
3.336
3.373
136,533
+0.05(+1.57%)
Mar 25, 2009
3.295
3.362
3.295
3.321
175,247
+0.04(+1.37%)
Mar 24, 2009
3.298
3.325
3.254
3.276
103,592
-0.04(-1.13%)
Mar 23, 2009
3.254
3.313
3.248
3.313
133,003
+0.15(+4.59%)
Mar 20, 2009
3.242
3.242
3.157
3.168
137,208
-0.04(-1.39%)
Mar 19, 2009
3.231
3.284
3.194
3.213
177,190
-0.04(-1.26%)
Mar 18, 2009
3.231
3.283
3.216
3.254
137,629
-0.02(-0.68%)
Mar 17, 2009
3.228
3.276
3.224
3.276
99,243
+0.02(+0.57%)
Mar 16, 2009
3.354
3.354
3.254
3.257
142,555
-0.03(-1.02%)
Mar 13, 2009
3.257
3.425
3.231
3.291
0
+0.00(+0.11%)
Mar 12, 2009
3.164
3.320
3.164
3.287
170,348
+0.09(+2.92%)
Mar 11, 2009
3.145
3.209
3.134
3.194
310,443
+0.02(+0.71%)
Mar 10, 2009
2.978
3.201
2.959
3.172
441,340
+0.20(+6.65%)
Mar 09, 2009
3.000
3.004
2.955
2.974
296,003
-0.08(-2.57%)
Mar 06, 2009
3.112
3.112
2.985
3.052
0
-0.06(-1.80%)
Mar 05, 2009
3.119
3.138
3.093
3.108
203,259
-0.07(-2.12%)
Mar 04, 2009
3.127
3.175
3.104
3.175
355,932
-0.03(-0.93%)
Mar 02, 2009
3.194
3.242
3.127
3.205
538,340
-0.06(-1.72%)
Feb 27, 2009
3.209
3.271
3.209
3.261
0
+0.00(+0.00%)
Feb 26, 2009
3.239
3.302
3.239
3.261
174,979
+0.00(+0.11%)
Feb 25, 2009
3.242
3.287
3.213
3.257
141,665
-0.03(-0.80%)
Feb 24, 2009
3.235
3.283
3.093
3.283
359,043
+0.07(+2.33%)
Feb 23, 2009
3.168
3.276
3.164
3.209
341,642
-0.07(-2.05%)
Feb 20, 2009
3.358
3.358
3.250
3.276
252,972
-0.14(-4.04%)
Feb 19, 2009
3.451
3.455
3.414
3.414
247,930
-0.00(-0.11%)
Feb 18, 2009
3.552
3.565
3.358
3.418
150,847
-0.15(-4.28%)
Feb 17, 2009
3.638
3.638
3.522
3.571
135,370
-0.09(-2.35%)
Feb 13, 2009
3.638
3.705
3.638
3.657
93,261
-0.01(-0.31%)
Feb 12, 2009
3.716
3.721
3.668
3.668
93,153
-0.06(-1.70%)
Feb 11, 2009
3.694
3.769
3.681
3.731
162,597
-0.01(-0.20%)
Feb 10, 2009
3.709
3.757
3.709
3.739
121,104
+0.01(+0.40%)
Feb 09, 2009
3.731
3.746
3.716
3.724
69,928
+0.01(+0.20%)
Feb 06, 2009
3.705
3.765
3.705
3.716
74,575
+0.02(+0.61%)
Feb 05, 2009
3.675
3.750
3.634
3.694
207,611
-0.00(-0.10%)
Feb 04, 2009
3.731
3.754
3.694
3.698
108,497
-0.01(-0.40%)
Feb 03, 2009
3.698
3.746
3.664
3.713
129,712
+0.01(+0.40%)
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
.