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
)
13.06
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2012
6.224
6.224
6.132
6.167
229,327
-0.05(-0.84%)
May 30, 2012
6.237
6.245
6.206
6.219
68,575
-0.05(-0.83%)
May 29, 2012
6.267
6.306
6.219
6.271
112,291
+0.06(+0.98%)
May 25, 2012
6.254
6.276
6.189
6.211
177,433
-0.03(-0.56%)
May 24, 2012
6.228
6.271
6.228
6.245
406,946
+0.00(+0.00%)
May 23, 2012
6.241
6.258
6.202
6.245
94,527
+0.05(+0.77%)
May 22, 2012
6.215
6.237
6.184
6.197
138,524
-0.03(-0.42%)
May 21, 2012
6.180
6.224
6.171
6.224
146,800
+0.03(+0.56%)
May 18, 2012
6.271
6.280
6.180
6.189
149,787
-0.05(-0.77%)
May 17, 2012
6.437
6.437
6.232
6.237
129,142
-0.16(-2.45%)
May 16, 2012
6.393
6.411
6.342
6.393
184,292
+0.07(+1.10%)
May 15, 2012
6.419
6.433
6.311
6.324
344,851
-0.12(-1.82%)
May 14, 2012
6.550
6.550
6.419
6.441
176,332
-0.09(-1.40%)
May 11, 2012
6.498
6.550
6.493
6.533
139,070
+0.07(+1.06%)
May 10, 2012
6.447
6.464
6.404
6.464
129,585
+0.04(+0.61%)
May 09, 2012
6.365
6.451
6.365
6.425
136,052
+0.01(+0.20%)
May 08, 2012
6.356
6.417
6.356
6.412
130,176
-0.01(-0.13%)
May 07, 2012
6.360
6.428
6.347
6.421
160,456
-0.01(-0.13%)
May 04, 2012
6.347
6.434
6.295
6.430
260,019
+0.04(+0.61%)
May 03, 2012
6.421
6.451
6.378
6.391
172,422
-0.06(-0.87%)
May 02, 2012
6.438
6.473
6.404
6.447
163,502
-0.06(-0.87%)
May 01, 2012
6.404
6.503
6.399
6.503
210,477
+0.07(+1.08%)
Apr 30, 2012
6.425
6.443
6.391
6.434
99,461
-0.00(-0.07%)
Apr 27, 2012
6.477
6.490
6.425
6.438
108,205
-0.05(-0.80%)
Apr 26, 2012
6.503
6.503
6.434
6.490
222,164
-0.00(-0.07%)
Apr 25, 2012
6.490
6.525
6.438
6.495
161,047
+0.03(+0.47%)
Apr 24, 2012
6.495
6.508
6.434
6.464
523,657
-0.01(-0.20%)
Apr 23, 2012
6.430
6.477
6.412
6.477
180,547
+0.08(+1.22%)
Apr 20, 2012
6.412
6.421
6.347
6.399
142,013
+0.04(+0.61%)
Apr 19, 2012
6.391
6.395
6.287
6.360
255,455
+0.00(+0.07%)
Apr 18, 2012
6.417
6.421
6.326
6.356
133,997
-0.03(-0.47%)
Apr 17, 2012
6.386
6.434
6.360
6.386
234,199
+0.03(+0.48%)
Apr 16, 2012
6.347
6.369
6.326
6.356
247,842
+0.04(+0.69%)
Apr 13, 2012
6.356
6.356
6.282
6.313
212,334
-0.07(-1.15%)
Apr 12, 2012
6.378
6.412
6.356
6.386
195,319
+0.02(+0.39%)
Apr 11, 2012
6.362
6.366
6.319
6.362
278,687
-0.01(-0.20%)
Apr 10, 2012
6.413
6.439
6.306
6.375
328,785
-0.04(-0.67%)
Apr 09, 2012
6.409
6.418
6.383
6.418
104,630
+0.00(+0.07%)
Apr 05, 2012
6.392
6.435
6.379
6.413
149,409
+0.04(+0.61%)
Apr 04, 2012
6.409
6.444
6.332
6.375
271,453
-0.03(-0.54%)
Apr 03, 2012
6.418
6.426
6.379
6.409
104,061
+0.01(+0.13%)
Apr 02, 2012
6.405
6.435
6.388
6.400
142,100
+0.02(+0.27%)
Mar 30, 2012
6.418
6.418
6.366
6.383
191,168
-0.03(-0.54%)
Mar 29, 2012
6.413
6.422
6.357
6.418
164,284
+0.02(+0.27%)
Mar 28, 2012
6.400
6.435
6.370
6.400
234,249
+0.00(+0.07%)
Mar 27, 2012
6.396
6.439
6.375
6.396
166,748
-0.02(-0.34%)
Mar 26, 2012
6.435
6.439
6.405
6.418
171,651
+0.01(+0.13%)
Mar 23, 2012
6.340
6.409
6.340
6.409
196,863
+0.06(+0.88%)
Mar 22, 2012
6.388
6.396
6.319
6.353
234,605
-0.03(-0.54%)
Mar 21, 2012
6.392
6.405
6.353
6.388
242,090
+0.01(+0.14%)
Mar 20, 2012
6.379
6.379
6.310
6.379
190,206
+0.03(+0.47%)
Mar 19, 2012
6.280
6.353
6.276
6.349
150,124
+0.03(+0.55%)
Mar 16, 2012
6.379
6.379
6.258
6.314
155,652
-0.00(-0.07%)
Mar 15, 2012
6.392
6.392
6.297
6.319
108,642
-0.07(-1.15%)
Mar 14, 2012
6.370
6.405
6.319
6.392
222,901
+0.04(+0.61%)
Mar 13, 2012
6.297
6.375
6.267
6.353
158,522
+0.05(+0.87%)
Mar 12, 2012
6.315
6.350
6.251
6.298
144,137
-0.03(-0.54%)
Mar 09, 2012
6.333
6.337
6.285
6.333
245,932
+0.00(+0.07%)
Mar 08, 2012
6.290
6.328
6.273
6.328
158,979
+0.07(+1.10%)
Mar 07, 2012
6.170
6.264
6.170
6.260
289,192
+0.07(+1.18%)
Mar 06, 2012
6.298
6.303
6.161
6.187
166,480
-0.14(-2.17%)
Mar 05, 2012
6.337
6.350
6.251
6.324
241,285
+0.01(+0.14%)
Mar 02, 2012
6.255
6.315
6.234
6.315
160,661
+0.06(+1.03%)
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
.