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
)
13.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 28, 2017
8.473
8.503
8.461
8.503
96,697
+0.01(+0.14%)
Apr 27, 2017
8.485
8.491
8.466
8.491
106,420
+0.02(+0.21%)
Apr 26, 2017
8.491
8.491
8.456
8.473
205,956
-0.01(-0.07%)
Apr 25, 2017
8.491
8.514
8.444
8.479
418,416
+0.00(+0.00%)
Apr 24, 2017
8.503
8.519
8.456
8.479
144,255
+0.02(+0.21%)
Apr 21, 2017
8.467
8.479
8.450
8.461
140,586
+0.01(+0.07%)
Apr 20, 2017
8.456
8.461
8.443
8.456
144,530
+0.01(+0.07%)
Apr 19, 2017
8.420
8.473
8.420
8.450
225,452
+0.05(+0.63%)
Apr 18, 2017
8.420
8.450
8.391
8.397
193,847
-0.01(-0.14%)
Apr 17, 2017
8.432
8.438
8.385
8.409
184,216
-0.02(-0.28%)
Apr 13, 2017
8.432
8.450
8.420
8.432
243,706
-0.01(-0.07%)
Apr 12, 2017
8.461
8.461
8.414
8.438
200,805
+0.00(+0.00%)
Apr 11, 2017
8.426
8.461
8.412
8.438
153,655
+0.02(+0.29%)
Apr 10, 2017
8.367
8.420
8.367
8.414
195,918
+0.05(+0.56%)
Apr 07, 2017
8.355
8.385
8.332
8.367
328,393
-0.01(-0.07%)
Apr 06, 2017
8.431
8.443
8.367
8.373
495,860
-0.05(-0.63%)
Apr 05, 2017
8.472
8.484
8.408
8.426
223,386
-0.02(-0.21%)
Apr 04, 2017
8.449
8.467
8.426
8.443
266,394
+0.01(+0.14%)
Apr 03, 2017
8.472
8.502
8.396
8.431
450,113
-0.06(-0.69%)
Mar 31, 2017
8.525
8.572
8.461
8.490
329,255
-0.01(-0.14%)
Mar 30, 2017
8.560
8.578
8.490
8.502
226,230
-0.06(-0.75%)
Mar 29, 2017
8.584
8.613
8.566
8.566
156,497
-0.01(-0.14%)
Mar 28, 2017
8.531
8.590
8.531
8.578
126,109
+0.06(+0.76%)
Mar 27, 2017
8.601
8.601
8.513
8.513
249,721
-0.12(-1.36%)
Mar 24, 2017
8.601
8.636
8.601
8.631
163,970
+0.05(+0.55%)
Mar 23, 2017
8.595
8.642
8.566
8.584
174,706
-0.01(-0.14%)
Mar 22, 2017
8.549
8.595
8.543
8.595
172,842
+0.05(+0.55%)
Mar 21, 2017
8.631
8.632
8.531
8.549
225,023
-0.06(-0.75%)
Mar 20, 2017
8.619
8.636
8.601
8.613
109,818
-0.01(-0.07%)
Mar 17, 2017
8.566
8.654
8.566
8.619
173,625
+0.02(+0.27%)
Mar 16, 2017
8.595
8.607
8.554
8.595
140,873
+0.02(+0.27%)
Mar 15, 2017
8.490
8.572
8.467
8.572
304,802
+0.08(+0.97%)
Mar 14, 2017
8.472
8.502
8.449
8.490
241,488
+0.01(+0.07%)
Mar 13, 2017
8.554
8.554
8.467
8.484
285,137
-0.05(-0.61%)
Mar 10, 2017
8.495
8.538
8.495
8.536
187,498
+0.05(+0.55%)
Mar 09, 2017
8.583
8.583
8.490
8.490
310,445
-0.12(-1.36%)
Mar 08, 2017
8.577
8.606
8.571
8.606
216,092
+0.04(+0.48%)
Mar 07, 2017
8.554
8.612
8.554
8.565
229,922
-0.02(-0.27%)
Mar 06, 2017
8.612
8.635
8.525
8.589
287,230
-0.03(-0.34%)
Mar 03, 2017
8.618
8.635
8.589
8.618
354,614
+0.03(+0.34%)
Mar 02, 2017
8.659
8.665
8.589
8.589
152,519
-0.07(-0.81%)
Mar 01, 2017
8.630
8.665
8.626
8.659
209,750
+0.06(+0.68%)
Feb 28, 2017
8.606
8.624
8.595
8.600
336,860
+0.01(+0.14%)
Feb 27, 2017
8.600
8.624
8.577
8.589
220,786
-0.01(-0.07%)
Feb 24, 2017
8.577
8.612
8.577
8.595
219,370
+0.02(+0.20%)
Feb 23, 2017
8.595
8.630
8.577
8.577
342,396
-0.01(-0.14%)
Feb 22, 2017
8.577
8.612
8.577
8.589
257,027
+0.03(+0.34%)
Feb 21, 2017
8.583
8.600
8.554
8.560
163,598
-0.01(-0.07%)
Feb 17, 2017
8.565
8.565
8.565
0
+0.01(+0.07%)
Feb 16, 2017
8.624
8.630
8.560
8.560
319,557
-0.06(-0.68%)
Feb 15, 2017
8.641
8.641
8.589
8.618
381,404
-0.01(-0.14%)
Feb 14, 2017
8.600
8.635
8.571
8.630
360,762
+0.04(+0.48%)
Feb 13, 2017
8.635
8.635
8.560
8.589
518,572
-0.02(-0.26%)
Feb 10, 2017
8.565
8.617
8.519
8.612
683,576
+0.06(+0.68%)
Feb 09, 2017
8.548
8.577
8.542
8.553
353,898
+0.02(+0.27%)
Feb 08, 2017
8.553
8.553
8.527
8.530
222,060
-0.01(-0.14%)
Feb 07, 2017
8.582
8.588
8.530
8.542
407,128
-0.04(-0.47%)
Feb 06, 2017
8.553
8.582
8.528
8.582
561,068
+0.05(+0.61%)
Feb 03, 2017
8.542
8.559
8.530
8.530
486,140
+0.02(+0.20%)
Feb 02, 2017
8.507
8.530
8.472
8.513
776,431
+0.04(+0.48%)
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
.