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 (%)
Jun 28, 2019
8.572
8.593
8.532
8.572
219,858
+0.03(+0.39%)
Jun 27, 2019
8.586
8.586
8.512
8.539
141,929
-0.02(-0.20%)
Jun 26, 2019
8.539
8.566
8.506
8.556
113,093
+0.04(+0.51%)
Jun 25, 2019
8.566
8.572
8.506
8.512
176,552
-0.07(-0.78%)
Jun 24, 2019
8.566
8.619
8.539
8.579
137,671
+0.03(+0.39%)
Jun 21, 2019
8.599
8.599
8.519
8.546
313,399
-0.04(-0.47%)
Jun 20, 2019
8.613
8.619
8.572
8.586
166,578
-0.01(-0.08%)
Jun 19, 2019
8.572
8.633
8.546
8.593
188,781
+0.01(+0.08%)
Jun 18, 2019
8.572
8.609
8.566
8.586
94,087
+0.02(+0.23%)
Jun 17, 2019
8.559
8.572
8.552
8.566
124,675
+0.01(+0.08%)
Jun 14, 2019
8.566
8.593
8.526
8.559
111,500
-0.01(-0.08%)
Jun 13, 2019
8.599
8.606
8.559
8.566
110,099
+0.01(+0.07%)
Jun 12, 2019
8.546
8.606
8.526
8.559
177,928
+0.01(+0.16%)
Jun 11, 2019
8.520
8.546
8.513
8.546
166,928
+0.05(+0.55%)
Jun 10, 2019
8.520
8.526
8.500
8.500
115,465
-0.01(-0.08%)
Jun 07, 2019
8.526
8.546
8.493
8.506
198,028
-0.01(-0.16%)
Jun 06, 2019
8.540
8.559
8.500
8.520
192,807
-0.02(-0.23%)
Jun 05, 2019
8.559
8.573
8.506
8.540
117,433
+0.00(+0.00%)
Jun 04, 2019
8.513
8.546
8.493
8.540
186,823
+0.05(+0.63%)
Jun 03, 2019
8.566
8.573
8.486
8.486
211,489
-0.05(-0.62%)
May 31, 2019
8.606
8.613
8.540
8.540
339,326
-0.09(-1.00%)
May 30, 2019
8.626
8.652
8.613
8.626
213,757
+0.03(+0.31%)
May 29, 2019
8.613
8.639
8.599
8.599
279,324
-0.03(-0.31%)
May 28, 2019
8.613
8.633
8.606
8.626
144,474
+0.02(+0.23%)
May 24, 2019
8.613
8.633
8.593
8.606
122,187
+0.02(+0.23%)
May 23, 2019
8.599
8.608
8.579
8.586
108,286
-0.03(-0.31%)
May 22, 2019
8.619
8.652
8.609
8.613
412,301
-0.02(-0.23%)
May 21, 2019
8.626
8.639
8.603
8.633
124,557
+0.01(+0.15%)
May 20, 2019
8.593
8.619
8.579
8.619
304,793
+0.03(+0.31%)
May 17, 2019
8.599
8.623
8.593
8.593
120,682
-0.01(-0.15%)
May 16, 2019
8.573
8.606
8.546
8.606
252,312
+0.03(+0.31%)
May 15, 2019
8.566
8.603
8.566
8.579
363,316
+0.01(+0.08%)
May 14, 2019
8.520
8.586
8.506
8.573
199,344
+0.06(+0.70%)
May 13, 2019
8.493
8.526
8.493
8.513
237,231
-0.04(-0.46%)
May 10, 2019
8.507
8.553
8.500
8.553
124,665
+0.05(+0.62%)
May 09, 2019
8.526
8.546
8.487
8.500
162,534
-0.03(-0.31%)
May 08, 2019
8.560
8.574
8.520
8.526
201,049
-0.03(-0.31%)
May 07, 2019
8.573
8.593
8.546
8.553
371,507
-0.03(-0.38%)
May 06, 2019
8.560
8.593
8.560
8.586
178,294
+0.00(+0.00%)
May 03, 2019
8.540
8.586
8.533
8.586
269,453
+0.06(+0.70%)
May 02, 2019
8.507
8.533
8.500
8.526
223,972
+0.03(+0.31%)
May 01, 2019
8.507
8.520
8.487
8.500
345,338
+0.02(+0.23%)
Apr 30, 2019
8.540
8.553
8.467
8.480
641,769
-0.04(-0.47%)
Apr 29, 2019
8.500
8.546
8.487
8.520
245,131
+0.02(+0.23%)
Apr 26, 2019
8.526
8.546
8.500
8.500
388,219
-0.03(-0.31%)
Apr 25, 2019
8.513
8.546
8.513
8.526
203,623
+0.01(+0.16%)
Apr 24, 2019
8.533
8.560
8.513
8.513
170,598
-0.02(-0.23%)
Apr 23, 2019
8.520
8.546
8.513
8.533
254,401
+0.03(+0.31%)
Apr 22, 2019
8.500
8.523
8.493
8.507
259,725
+0.02(+0.23%)
Apr 18, 2019
8.487
8.513
8.487
8.487
173,231
+0.00(+0.00%)
Apr 17, 2019
8.500
8.500
8.480
8.487
212,874
+0.01(+0.08%)
Apr 16, 2019
8.487
8.497
8.480
8.480
96,419
+0.01(+0.16%)
Apr 15, 2019
8.460
8.480
8.460
8.467
222,404
+0.01(+0.08%)
Apr 12, 2019
8.460
8.487
8.441
8.460
275,354
+0.01(+0.15%)
Apr 11, 2019
8.428
8.474
8.428
8.447
189,298
+0.02(+0.23%)
Apr 10, 2019
8.408
8.434
8.401
8.428
225,669
+0.04(+0.47%)
Apr 09, 2019
8.382
8.408
8.382
8.388
212,468
+0.01(+0.08%)
Apr 08, 2019
8.362
8.385
8.355
8.382
401,909
+0.02(+0.24%)
Apr 05, 2019
8.369
8.388
8.336
8.362
1,086,567
-0.00(-0.04%)
Apr 04, 2019
8.329
8.375
8.329
8.365
235,015
+0.04(+0.43%)
Apr 03, 2019
8.323
8.349
8.316
8.329
212,068
+0.03(+0.40%)
Apr 02, 2019
8.277
8.329
8.257
8.296
279,532
+0.02(+0.24%)
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
.