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 30, 2022
9.401
9.419
9.229
9.368
331,147
-0.01(-0.09%)
Jun 29, 2022
9.368
9.409
9.352
9.377
226,755
+0.02(+0.18%)
Jun 28, 2022
9.327
9.418
9.294
9.360
220,897
+0.04(+0.44%)
Jun 27, 2022
9.245
9.335
9.237
9.319
198,751
+0.07(+0.71%)
Jun 24, 2022
9.245
9.253
9.188
9.253
93,483
+0.07(+0.72%)
Jun 23, 2022
9.187
9.253
9.146
9.187
100,321
+0.02(+0.27%)
Jun 22, 2022
9.155
9.187
9.138
9.163
111,630
+0.01(+0.09%)
Jun 21, 2022
9.171
9.278
9.155
9.155
133,215
-0.01(-0.09%)
Jun 17, 2022
9.122
9.196
9.056
9.163
196,002
+0.11(+1.18%)
Jun 16, 2022
9.418
9.418
9.023
9.056
272,607
-0.44(-4.59%)
Jun 15, 2022
9.549
9.632
9.418
9.492
140,447
-0.02(-0.17%)
Jun 14, 2022
9.409
9.549
9.393
9.508
114,034
+0.13(+1.37%)
Jun 13, 2022
9.576
9.576
9.363
9.379
133,910
-0.25(-2.63%)
Jun 10, 2022
9.625
9.657
9.526
9.633
618,497
-0.02(-0.17%)
Jun 09, 2022
9.608
9.666
9.559
9.649
140,720
+0.02(+0.25%)
Jun 08, 2022
9.600
9.649
9.576
9.625
67,334
+0.01(+0.09%)
Jun 07, 2022
9.600
9.649
9.576
9.616
153,414
+0.02(+0.26%)
Jun 06, 2022
9.649
9.674
9.559
9.592
153,130
+0.01(+0.09%)
Jun 03, 2022
9.616
9.641
9.502
9.584
304,145
-0.07(-0.68%)
Jun 02, 2022
9.674
9.674
9.559
9.649
129,154
+0.01(+0.08%)
Jun 01, 2022
9.674
9.674
9.592
9.641
121,406
+0.06(+0.60%)
May 31, 2022
9.600
9.600
9.494
9.584
151,961
-0.02(-0.17%)
May 27, 2022
9.535
9.657
9.535
9.600
159,172
+0.11(+1.12%)
May 26, 2022
9.355
9.543
9.355
9.494
235,653
+0.16(+1.66%)
May 25, 2022
9.355
9.363
9.281
9.338
281,226
-0.04(-0.44%)
May 24, 2022
9.461
9.477
9.314
9.379
189,738
-0.07(-0.78%)
May 23, 2022
9.502
9.502
9.420
9.453
122,329
+0.02(+0.17%)
May 20, 2022
9.363
9.469
9.150
9.437
162,713
+0.02(+0.26%)
May 19, 2022
9.355
9.461
9.347
9.412
334,712
+0.04(+0.44%)
May 18, 2022
9.404
9.420
9.338
9.371
127,482
-0.03(-0.35%)
May 17, 2022
9.387
9.420
9.338
9.404
170,925
+0.12(+1.32%)
May 16, 2022
9.338
9.347
9.265
9.281
253,297
-0.04(-0.44%)
May 13, 2022
9.281
9.379
9.265
9.322
257,514
+0.07(+0.77%)
May 12, 2022
9.332
9.341
9.178
9.251
309,652
-0.10(-1.04%)
May 11, 2022
9.568
9.568
9.341
9.349
218,993
-0.17(-1.79%)
May 10, 2022
9.763
9.780
9.438
9.519
1,075,128
-0.18(-1.84%)
May 09, 2022
9.747
9.755
9.641
9.698
346,487
-0.07(-0.75%)
May 06, 2022
9.828
9.828
9.747
9.771
181,151
-0.06(-0.58%)
May 05, 2022
9.918
9.950
9.828
9.828
140,813
-0.13(-1.31%)
May 04, 2022
9.885
9.975
9.853
9.958
123,438
+0.06(+0.57%)
May 03, 2022
9.877
9.942
9.836
9.902
111,278
+0.03(+0.33%)
May 02, 2022
10.02
10.05
9.853
9.869
252,884
-0.18(-1.78%)
Apr 29, 2022
10.07
10.14
10.05
10.05
92,268
-0.09(-0.88%)
Apr 28, 2022
10.10
10.16
10.04
10.14
134,310
+0.07(+0.73%)
Apr 27, 2022
10.02
10.12
10.02
10.06
118,444
+0.02(+0.16%)
Apr 26, 2022
10.08
10.15
10.03
10.05
162,225
-0.12(-1.20%)
Apr 25, 2022
10.23
10.24
10.07
10.17
236,626
-0.06(-0.56%)
Apr 22, 2022
10.34
10.35
10.23
10.23
182,725
-0.11(-1.10%)
Apr 21, 2022
10.42
10.43
10.29
10.34
160,683
-0.04(-0.39%)
Apr 20, 2022
10.43
10.44
10.33
10.38
334,574
-0.07(-0.70%)
Apr 19, 2022
10.33
10.48
10.33
10.45
168,888
+0.09(+0.86%)
Apr 18, 2022
10.41
10.48
10.34
10.36
237,718
-0.07(-0.70%)
Apr 14, 2022
10.55
10.58
10.44
10.44
129,089
-0.11(-1.08%)
Apr 13, 2022
10.54
10.57
10.51
10.55
82,398
-0.03(-0.26%)
Apr 12, 2022
10.61
10.66
10.54
10.58
67,482
+0.03(+0.31%)
Apr 11, 2022
10.60
10.64
10.55
10.55
149,673
-0.07(-0.69%)
Apr 08, 2022
10.68
10.68
10.60
10.62
92,971
-0.05(-0.45%)
Apr 07, 2022
10.55
10.67
10.55
10.67
84,819
+0.15(+1.38%)
Apr 06, 2022
10.56
10.60
10.47
10.52
149,139
-0.13(-1.21%)
Apr 05, 2022
10.71
10.71
10.62
10.65
48,831
-0.02(-0.23%)
Apr 04, 2022
10.62
10.68
10.57
10.68
121,893
+0.07(+0.69%)
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
.