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
)
12.87
-0.10 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2017
8.218
8.277
8.212
8.277
185,952
+0.09(+1.08%)
Jun 29, 2017
8.200
8.230
8.188
8.188
152,580
-0.01(-0.07%)
Jun 28, 2017
8.188
8.235
8.188
8.194
178,778
+0.00(+0.00%)
Jun 27, 2017
8.183
8.212
8.159
8.194
373,852
+0.00(+0.00%)
Jun 26, 2017
8.247
8.271
8.180
8.194
330,420
-0.06(-0.78%)
Jun 23, 2017
8.194
8.271
8.194
8.259
272,576
+0.06(+0.72%)
Jun 22, 2017
8.288
8.307
8.130
8.200
671,984
-0.08(-0.92%)
Jun 21, 2017
8.347
8.359
8.224
8.277
490,987
-0.07(-0.85%)
Jun 20, 2017
8.335
8.347
8.288
8.347
155,530
+0.00(+0.00%)
Jun 19, 2017
8.324
8.347
8.294
8.347
128,160
+0.04(+0.50%)
Jun 16, 2017
8.347
8.359
8.306
8.306
147,039
-0.04(-0.42%)
Jun 15, 2017
8.359
8.359
8.312
8.341
145,489
-0.02(-0.21%)
Jun 14, 2017
8.341
8.377
8.341
8.359
129,617
+0.02(+0.21%)
Jun 13, 2017
8.359
8.377
8.341
8.341
139,341
-0.01(-0.13%)
Jun 12, 2017
8.352
8.370
8.335
8.352
189,651
+0.01(+0.14%)
Jun 09, 2017
8.358
8.376
8.335
8.341
214,503
-0.04(-0.42%)
Jun 08, 2017
8.405
8.405
8.341
8.376
198,920
-0.02(-0.21%)
Jun 07, 2017
8.388
8.393
8.358
8.393
190,528
+0.00(+0.00%)
Jun 06, 2017
8.399
8.417
8.380
8.393
165,965
+0.01(+0.07%)
Jun 05, 2017
8.417
8.417
8.376
8.388
350,905
-0.05(-0.62%)
Jun 02, 2017
8.452
8.452
8.417
8.440
161,384
+0.00(+0.00%)
Jun 01, 2017
8.452
8.458
8.423
8.440
282,957
-0.01(-0.07%)
May 31, 2017
8.464
8.475
8.440
8.446
135,272
+0.00(+0.00%)
May 30, 2017
8.423
8.452
8.423
8.446
158,022
+0.01(+0.14%)
May 26, 2017
8.475
8.487
8.434
8.434
218,485
-0.04(-0.48%)
May 25, 2017
8.423
8.475
8.423
8.475
178,252
+0.05(+0.63%)
May 24, 2017
8.423
8.429
8.405
8.423
125,578
-0.02(-0.21%)
May 23, 2017
8.429
8.458
8.429
8.440
146,994
+0.03(+0.35%)
May 22, 2017
8.423
8.423
8.382
8.411
181,543
+0.00(+0.00%)
May 19, 2017
8.388
8.434
8.380
8.411
167,660
+0.02(+0.28%)
May 18, 2017
8.352
8.393
8.329
8.388
224,474
+0.05(+0.63%)
May 17, 2017
8.388
8.399
8.317
8.335
253,516
-0.05(-0.63%)
May 16, 2017
8.388
8.405
8.376
8.388
109,558
+0.01(+0.07%)
May 15, 2017
8.417
8.429
8.382
8.382
182,539
-0.01(-0.14%)
May 12, 2017
8.411
8.475
8.370
8.393
645,654
-0.02(-0.21%)
May 11, 2017
8.458
8.475
8.411
8.411
220,566
-0.05(-0.55%)
May 10, 2017
8.393
8.457
8.393
8.457
223,584
+0.06(+0.69%)
May 09, 2017
8.364
8.399
8.355
8.399
141,164
+0.05(+0.63%)
May 08, 2017
8.393
8.405
8.346
8.346
182,445
-0.03(-0.35%)
May 05, 2017
8.387
8.399
8.346
8.376
144,617
-0.01(-0.07%)
May 04, 2017
8.393
8.411
8.323
8.381
216,043
-0.01(-0.14%)
May 03, 2017
8.446
8.457
8.335
8.393
232,893
-0.06(-0.69%)
May 02, 2017
8.405
8.463
8.387
8.451
833,484
+0.05(+0.55%)
May 01, 2017
8.411
8.481
8.405
8.405
245,104
-0.02(-0.21%)
Apr 28, 2017
8.393
8.422
8.381
8.422
97,621
+0.01(+0.14%)
Apr 27, 2017
8.405
8.411
8.386
8.411
107,436
+0.02(+0.21%)
Apr 26, 2017
8.411
8.411
8.376
8.393
207,923
-0.01(-0.07%)
Apr 25, 2017
8.411
8.434
8.364
8.399
422,412
+0.00(+0.00%)
Apr 24, 2017
8.422
8.438
8.376
8.399
145,633
+0.02(+0.21%)
Apr 21, 2017
8.387
8.399
8.370
8.381
141,929
+0.01(+0.07%)
Apr 20, 2017
8.376
8.381
8.363
8.376
145,911
+0.01(+0.07%)
Apr 19, 2017
8.341
8.393
8.341
8.370
227,605
+0.05(+0.63%)
Apr 18, 2017
8.341
8.370
8.312
8.317
195,699
-0.01(-0.14%)
Apr 17, 2017
8.352
8.358
8.306
8.329
185,976
-0.02(-0.28%)
Apr 13, 2017
8.352
8.370
8.341
8.352
246,034
-0.01(-0.07%)
Apr 12, 2017
8.381
8.381
8.335
8.358
202,723
+0.00(+0.00%)
Apr 11, 2017
8.346
8.381
8.332
8.358
155,122
+0.02(+0.29%)
Apr 10, 2017
8.288
8.340
8.288
8.334
197,790
+0.05(+0.56%)
Apr 07, 2017
8.276
8.305
8.253
8.288
331,530
-0.01(-0.07%)
Apr 06, 2017
8.352
8.363
8.288
8.294
500,596
-0.05(-0.63%)
Apr 05, 2017
8.392
8.404
8.328
8.346
225,520
-0.02(-0.21%)
Apr 04, 2017
8.369
8.386
8.346
8.363
268,938
+0.01(+0.14%)
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
.