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 (%)
Jun 29, 2007
7.072
7.143
7.061
7.061
133,975
-0.01(-0.21%)
Jun 28, 2007
7.057
7.102
7.039
7.076
144,961
+0.06(+0.80%)
Jun 27, 2007
7.020
7.042
6.912
7.020
311,627
+0.03(+0.43%)
Jun 26, 2007
7.180
7.184
6.927
6.990
571,271
-0.19(-2.60%)
Jun 25, 2007
7.184
7.236
7.169
7.177
133,975
-0.04(-0.52%)
Jun 22, 2007
7.240
7.240
7.195
7.214
214,896
-0.03(-0.36%)
Jun 21, 2007
7.263
7.263
7.225
7.240
98,873
+0.00(+0.00%)
Jun 20, 2007
7.274
7.300
7.236
7.240
212,485
-0.01(-0.10%)
Jun 19, 2007
7.233
7.251
7.207
7.248
274,649
+0.04(+0.57%)
Jun 18, 2007
7.177
7.207
7.169
7.207
238,208
+0.01(+0.16%)
Jun 15, 2007
7.158
7.195
7.158
7.195
110,395
+0.03(+0.42%)
Jun 14, 2007
7.139
7.165
7.132
7.165
138,798
+0.03(+0.47%)
Jun 13, 2007
7.087
7.151
7.087
7.132
159,966
-0.03(-0.36%)
Jun 12, 2007
7.195
7.199
7.132
7.158
214,092
-0.02(-0.26%)
Jun 11, 2007
7.147
7.177
7.132
7.177
106,376
+0.04(+0.63%)
Jun 08, 2007
7.177
7.177
7.095
7.132
206,322
-0.03(-0.47%)
Jun 07, 2007
7.188
7.189
7.121
7.165
337,350
-0.01(-0.16%)
Jun 06, 2007
7.180
7.192
7.147
7.177
187,833
-0.01(-0.21%)
Jun 05, 2007
7.165
7.192
7.165
7.192
175,240
+0.04(+0.52%)
Jun 04, 2007
7.165
7.180
7.154
7.154
244,103
-0.02(-0.26%)
Jun 01, 2007
7.173
7.192
7.162
7.173
276,257
-0.01(-0.10%)
May 31, 2007
7.169
7.192
7.165
7.180
221,863
+0.01(+0.10%)
May 30, 2007
7.180
7.180
7.158
7.173
150,320
-0.01(-0.10%)
May 29, 2007
7.169
7.188
7.158
7.180
244,371
+0.01(+0.10%)
May 25, 2007
7.143
7.180
7.139
7.173
189,977
+0.01(+0.16%)
May 24, 2007
7.184
7.184
7.136
7.162
183,814
-0.00(-0.05%)
May 23, 2007
7.132
7.173
7.117
7.165
717,037
+0.03(+0.47%)
May 22, 2007
7.132
7.132
7.117
7.132
201,767
+0.00(+0.05%)
May 21, 2007
7.132
7.139
7.110
7.128
253,213
+0.00(+0.00%)
May 18, 2007
7.132
7.136
7.110
7.128
173,900
-0.00(-0.05%)
May 17, 2007
7.132
7.136
7.124
7.132
124,865
+0.00(+0.00%)
May 16, 2007
7.117
7.132
7.113
7.132
189,441
+0.01(+0.21%)
May 15, 2007
7.124
7.132
7.110
7.117
211,145
-0.00(-0.05%)
May 14, 2007
7.117
7.136
7.110
7.121
168,541
+0.00(+0.05%)
May 11, 2007
7.113
7.143
7.098
7.117
278,401
-0.03(-0.42%)
May 10, 2007
7.158
7.158
7.128
7.147
293,674
-0.00(-0.05%)
May 09, 2007
7.132
7.162
7.132
7.151
158,894
+0.01(+0.16%)
May 08, 2007
7.139
7.151
7.128
7.139
169,613
+0.00(+0.00%)
May 07, 2007
7.139
7.143
7.124
7.139
217,308
-0.00(-0.05%)
May 04, 2007
7.124
7.143
7.122
7.143
169,880
+0.01(+0.21%)
May 03, 2007
7.128
7.132
7.117
7.128
227,222
+0.00(+0.05%)
May 02, 2007
7.124
7.132
7.117
7.124
285,635
+0.00(+0.00%)
May 01, 2007
7.136
7.143
7.121
7.124
410,768
-0.01(-0.16%)
Apr 30, 2007
7.121
7.139
7.121
7.136
105,304
+0.01(+0.10%)
Apr 27, 2007
7.143
7.143
7.128
7.128
88,959
-0.01(-0.21%)
Apr 26, 2007
7.143
7.147
7.124
7.143
116,826
+0.01(+0.10%)
Apr 25, 2007
7.132
7.139
7.117
7.136
102,089
+0.00(+0.05%)
Apr 24, 2007
7.117
7.132
7.110
7.132
103,965
+0.02(+0.26%)
Apr 23, 2007
7.110
7.128
7.106
7.113
98,338
+0.01(+0.10%)
Apr 20, 2007
7.117
7.132
7.106
7.106
164,521
-0.01(-0.10%)
Apr 19, 2007
7.098
7.117
7.095
7.113
109,324
+0.01(+0.16%)
Apr 18, 2007
7.095
7.113
7.095
7.102
69,399
+0.01(+0.16%)
Apr 17, 2007
7.113
7.124
7.087
7.091
166,129
-0.03(-0.42%)
Apr 16, 2007
7.128
7.143
7.113
7.121
96,194
+0.01(+0.16%)
Apr 13, 2007
7.091
7.121
7.083
7.110
95,658
+0.02(+0.26%)
Apr 12, 2007
7.091
7.124
7.083
7.091
127,276
-0.03(-0.37%)
Apr 11, 2007
7.110
7.136
7.091
7.117
176,847
-0.01(-0.16%)
Apr 10, 2007
7.102
7.136
7.102
7.128
204,178
+0.02(+0.26%)
Apr 09, 2007
7.098
7.117
7.095
7.110
163,450
+0.02(+0.26%)
Apr 05, 2007
7.080
7.128
7.076
7.091
189,173
+0.00(+0.00%)
Apr 04, 2007
7.057
7.095
7.054
7.091
135,315
+0.03(+0.48%)
Apr 03, 2007
7.027
7.072
7.020
7.057
200,963
+0.05(+0.67%)
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
.