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 (-0.15%)
Official Closing Price
Updated: 7:00 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 24, 2011
6.559
6.608
6.531
6.567
131,795
+0.03(+0.44%)
May 23, 2011
6.551
6.567
6.524
6.539
110,639
-0.01(-0.19%)
May 20, 2011
6.616
6.616
6.551
6.551
172,976
-0.05(-0.80%)
May 19, 2011
6.543
6.604
6.526
6.604
182,508
+0.09(+1.31%)
May 18, 2011
6.506
6.518
6.478
6.518
178,907
+0.03(+0.44%)
May 17, 2011
6.474
6.518
6.469
6.490
209,538
+0.02(+0.38%)
May 16, 2011
6.457
6.502
6.449
6.465
165,580
-0.02(-0.38%)
May 13, 2011
6.490
6.518
6.465
6.490
161,739
+0.03(+0.44%)
May 12, 2011
6.421
6.478
6.421
6.461
150,715
+0.05(+0.74%)
May 11, 2011
6.401
6.458
6.393
6.414
178,807
+0.00(+0.00%)
May 10, 2011
6.397
6.454
6.381
6.414
142,444
+0.01(+0.19%)
May 09, 2011
6.373
6.401
6.357
6.401
83,894
+0.01(+0.19%)
May 06, 2011
6.337
6.389
6.329
6.389
113,984
+0.07(+1.09%)
May 05, 2011
6.312
6.345
6.308
6.320
159,553
-0.02(-0.32%)
May 04, 2011
6.329
6.357
6.292
6.341
176,109
+0.00(+0.06%)
May 03, 2011
6.341
6.345
6.324
6.337
102,574
+0.00(+0.06%)
May 02, 2011
6.324
6.337
6.320
6.333
147,945
+0.07(+1.17%)
Apr 29, 2011
6.288
6.292
6.243
6.260
122,144
-0.02(-0.32%)
Apr 28, 2011
6.324
6.324
6.276
6.280
167,853
-0.06(-0.90%)
Apr 27, 2011
6.296
6.337
6.264
6.337
144,600
+0.02(+0.26%)
Apr 26, 2011
6.296
6.320
6.268
6.320
146,189
+0.04(+0.58%)
Apr 25, 2011
6.304
6.311
6.284
6.284
196,552
-0.03(-0.45%)
Apr 21, 2011
6.324
6.345
6.300
6.312
230,300
-0.03(-0.45%)
Apr 20, 2011
6.345
6.406
6.329
6.341
218,589
+0.01(+0.13%)
Apr 19, 2011
6.324
6.333
6.304
6.333
302,612
+0.02(+0.32%)
Apr 18, 2011
6.324
6.353
6.308
6.312
136,581
-0.01(-0.13%)
Apr 15, 2011
6.414
6.414
6.312
6.320
195,940
-0.07(-1.08%)
Apr 14, 2011
6.361
6.397
6.353
6.389
99,185
+0.00(+0.06%)
Apr 13, 2011
6.434
6.450
6.361
6.385
177,549
+0.01(+0.16%)
Apr 12, 2011
6.374
6.431
6.306
6.375
147,715
-0.01(-0.12%)
Apr 11, 2011
6.358
6.390
6.350
6.382
141,546
+0.03(+0.44%)
Apr 08, 2011
6.322
6.358
6.273
6.354
124,641
+0.04(+0.64%)
Apr 07, 2011
6.269
6.318
6.237
6.314
153,332
+0.04(+0.58%)
Apr 06, 2011
6.261
6.277
6.233
6.277
140,219
+0.04(+0.58%)
Apr 05, 2011
6.273
6.273
6.233
6.241
100,573
-0.03(-0.45%)
Apr 04, 2011
6.298
6.310
6.221
6.269
124,762
-0.01(-0.13%)
Apr 01, 2011
6.298
6.302
6.245
6.277
145,147
-0.02(-0.26%)
Mar 31, 2011
6.290
6.294
6.229
6.294
129,075
+0.02(+0.35%)
Mar 30, 2011
6.286
6.286
6.272
6.272
191,057
+0.01(+0.23%)
Mar 29, 2011
6.257
6.261
6.217
6.257
227,172
+0.02(+0.31%)
Mar 28, 2011
6.290
6.306
6.221
6.238
127,729
-0.03(-0.44%)
Mar 25, 2011
6.253
6.265
6.217
6.265
117,187
+0.01(+0.22%)
Mar 24, 2011
6.314
6.370
6.194
6.252
315,954
-0.08(-1.30%)
Mar 23, 2011
6.209
6.350
6.209
6.334
177,207
+0.13(+2.01%)
Mar 22, 2011
6.148
6.209
6.145
6.209
121,542
+0.06(+1.05%)
Mar 21, 2011
6.136
6.144
6.104
6.144
130,823
-0.02(-0.26%)
Mar 18, 2011
6.241
6.245
6.136
6.160
119,294
-0.08(-1.36%)
Mar 17, 2011
6.233
6.257
6.201
6.245
161,387
+0.05(+0.78%)
Mar 16, 2011
6.189
6.197
6.140
6.197
137,537
+0.01(+0.13%)
Mar 15, 2011
6.165
6.189
6.160
6.189
107,595
+0.01(+0.20%)
Mar 14, 2011
6.189
6.201
6.165
6.177
66,957
-0.04(-0.58%)
Mar 11, 2011
6.148
6.213
6.144
6.213
169,941
+0.06(+0.90%)
Mar 10, 2011
6.178
6.178
6.122
6.158
165,323
-0.02(-0.39%)
Mar 09, 2011
6.158
6.182
6.146
6.182
163,918
-0.01(-0.13%)
Mar 08, 2011
6.182
6.190
6.157
6.190
106,588
+0.01(+0.19%)
Mar 07, 2011
6.150
6.182
6.138
6.178
97,874
+0.05(+0.79%)
Mar 04, 2011
6.122
6.146
6.114
6.130
112,704
-0.02(-0.26%)
Mar 03, 2011
6.190
6.202
6.114
6.146
128,331
-0.04(-0.71%)
Mar 02, 2011
6.162
6.190
6.122
6.190
192,893
+0.03(+0.52%)
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
.