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
)
13.18
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 2:18 PM EDT, Jun 7, 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 (%)
May 31, 2005
6.686
6.765
6.679
6.716
154,908
+0.05(+0.73%)
May 27, 2005
6.593
6.694
6.593
6.668
121,407
+0.11(+1.65%)
May 26, 2005
6.545
6.593
6.541
6.560
185,997
+0.03(+0.40%)
May 25, 2005
6.560
6.593
6.533
6.533
198,325
-0.03(-0.45%)
May 24, 2005
6.586
6.586
6.535
6.563
117,655
-0.01(-0.23%)
May 23, 2005
6.601
6.615
6.552
6.578
162,680
-0.02(-0.28%)
May 20, 2005
6.586
6.645
6.569
6.597
209,313
+0.03(+0.45%)
May 19, 2005
6.552
6.588
6.511
6.567
185,728
-0.02(-0.34%)
May 18, 2005
6.597
6.597
6.518
6.589
169,916
+0.00(+0.00%)
May 17, 2005
6.645
6.657
6.537
6.589
249,246
-0.07(-1.12%)
May 16, 2005
6.686
6.694
6.627
6.664
166,700
-0.06(-0.89%)
May 13, 2005
6.720
6.739
6.690
6.724
151,692
-0.03(-0.44%)
May 12, 2005
6.828
6.828
6.754
6.754
130,251
-0.07(-1.09%)
May 11, 2005
6.869
6.880
6.821
6.828
104,522
-0.04(-0.60%)
May 10, 2005
6.888
6.910
6.856
6.869
78,526
-0.01(-0.11%)
May 09, 2005
6.869
6.888
6.851
6.877
75,578
-0.03(-0.43%)
May 06, 2005
6.903
6.929
6.869
6.907
144,455
+0.00(+0.00%)
May 05, 2005
6.869
6.925
6.858
6.907
95,142
+0.00(+0.05%)
May 04, 2005
6.865
6.914
6.847
6.903
111,490
+0.04(+0.65%)
May 03, 2005
6.843
6.865
6.821
6.858
156,784
-0.01(-0.11%)
May 02, 2005
6.813
6.865
6.808
6.865
142,311
+0.04(+0.55%)
Apr 29, 2005
6.810
6.854
6.810
6.828
149,816
+0.01(+0.22%)
Apr 28, 2005
6.865
6.899
6.813
6.813
132,663
-0.05(-0.71%)
Apr 27, 2005
6.776
6.862
6.769
6.862
221,373
+0.09(+1.27%)
Apr 26, 2005
6.899
6.899
6.742
6.776
234,238
-0.09(-1.36%)
Apr 25, 2005
6.869
6.873
6.834
6.869
158,124
+0.03(+0.44%)
Apr 22, 2005
6.865
6.865
6.806
6.839
117,655
+0.01(+0.16%)
Apr 21, 2005
6.824
6.854
6.798
6.828
168,040
+0.00(+0.05%)
Apr 20, 2005
6.828
6.884
6.824
6.824
139,631
-0.02(-0.27%)
Apr 19, 2005
6.821
6.892
6.802
6.843
164,824
-0.01(-0.22%)
Apr 18, 2005
6.948
6.948
6.858
6.858
143,651
-0.07(-1.02%)
Apr 15, 2005
6.977
7.016
6.873
6.929
174,472
-0.05(-0.70%)
Apr 14, 2005
6.966
7.060
6.966
6.977
108,274
+0.01(+0.16%)
Apr 13, 2005
6.974
7.033
6.929
6.966
146,867
-0.07(-1.06%)
Apr 12, 2005
7.082
7.082
6.974
7.041
89,514
-0.01(-0.11%)
Apr 11, 2005
7.074
7.078
7.037
7.048
66,197
-0.00(-0.05%)
Apr 08, 2005
7.056
7.089
7.018
7.052
93,802
-0.03(-0.47%)
Apr 07, 2005
7.097
7.145
7.082
7.086
96,482
-0.03(-0.47%)
Apr 06, 2005
7.119
7.183
7.089
7.119
121,675
+0.03(+0.37%)
Apr 05, 2005
7.078
7.093
7.030
7.093
104,522
+0.05(+0.69%)
Apr 04, 2005
7.007
7.078
7.007
7.045
124,087
+0.00(+0.00%)
Apr 01, 2005
6.992
7.063
6.992
7.045
150,620
+0.03(+0.43%)
Mar 31, 2005
7.041
7.041
6.992
7.015
108,810
-0.02(-0.32%)
Mar 30, 2005
7.060
7.060
6.974
7.037
133,199
-0.00(-0.05%)
Mar 29, 2005
6.944
7.052
6.944
7.041
197,789
+0.09(+1.23%)
Mar 28, 2005
7.201
7.224
6.955
6.955
389,414
-0.28(-3.92%)
Mar 24, 2005
7.235
7.239
7.194
7.239
159,732
+0.01(+0.10%)
Mar 23, 2005
7.198
7.235
7.153
7.231
222,445
+0.05(+0.68%)
Mar 22, 2005
7.205
7.231
7.168
7.183
165,628
-0.03(-0.47%)
Mar 21, 2005
7.224
7.261
7.209
7.216
136,683
-0.03(-0.46%)
Mar 18, 2005
7.257
7.291
7.224
7.250
204,757
-0.01(-0.15%)
Mar 17, 2005
7.190
7.261
7.190
7.261
205,561
+0.04(+0.62%)
Mar 16, 2005
7.224
7.239
7.194
7.216
270,419
+0.00(+0.00%)
Mar 15, 2005
7.272
7.272
7.190
7.216
210,653
-0.04(-0.57%)
Mar 14, 2005
7.257
7.265
7.220
7.257
183,852
+0.01(+0.15%)
Mar 11, 2005
7.250
7.261
7.242
7.246
179,564
-0.05(-0.72%)
Mar 10, 2005
7.317
7.324
7.276
7.298
179,028
-0.01(-0.20%)
Mar 09, 2005
7.306
7.321
7.283
7.313
212,261
+0.01(+0.10%)
Mar 08, 2005
7.291
7.328
7.291
7.306
149,816
+0.00(+0.00%)
Mar 07, 2005
7.291
7.324
7.291
7.306
195,109
+0.02(+0.26%)
Mar 04, 2005
7.295
7.309
7.257
7.287
164,556
+0.01(+0.10%)
Mar 03, 2005
7.265
7.302
7.257
7.280
169,112
+0.02(+0.26%)
Mar 02, 2005
7.283
7.298
7.235
7.261
307,136
+0.00(+0.05%)
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
.