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
)
13.26
+0.09 (+0.68%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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, 2004
7.244
7.248
7.207
7.229
139,870
+0.03(+0.41%)
Jun 29, 2004
7.263
7.292
7.188
7.199
180,331
-0.05(-0.67%)
Jun 28, 2004
7.285
7.315
7.214
7.248
195,068
-0.00(-0.05%)
Jun 25, 2004
7.285
7.289
7.214
7.251
113,075
+0.00(+0.05%)
Jun 24, 2004
7.333
7.333
7.221
7.248
138,798
-0.01(-0.10%)
Jun 23, 2004
7.251
7.274
7.221
7.255
164,254
+0.03(+0.47%)
Jun 22, 2004
7.233
7.248
7.195
7.221
182,474
+0.03(+0.47%)
Jun 21, 2004
7.266
7.274
7.173
7.188
160,502
-0.05(-0.72%)
Jun 18, 2004
7.236
7.259
7.188
7.240
107,448
+0.06(+0.78%)
Jun 17, 2004
7.240
7.244
7.180
7.184
87,620
-0.02(-0.26%)
Jun 16, 2004
7.266
7.274
7.192
7.203
151,392
-0.02(-0.26%)
Jun 15, 2004
7.266
7.285
7.207
7.221
148,980
+0.01(+0.21%)
Jun 14, 2004
7.255
7.285
7.207
7.207
191,852
-0.01(-0.21%)
Jun 10, 2004
7.214
7.248
7.207
7.221
123,525
-0.03(-0.36%)
Jun 09, 2004
7.285
7.289
7.248
7.248
74,758
-0.01(-0.21%)
Jun 08, 2004
7.277
7.277
7.225
7.263
170,148
+0.04(+0.57%)
Jun 07, 2004
7.296
7.311
7.210
7.221
147,641
-0.07(-0.97%)
Jun 04, 2004
7.337
7.337
7.240
7.292
101,821
-0.04(-0.61%)
Jun 03, 2004
7.382
7.382
7.300
7.337
143,889
-0.04(-0.56%)
Jun 02, 2004
7.356
7.382
7.352
7.378
196,676
+0.02(+0.30%)
Jun 01, 2004
7.322
7.382
7.244
7.356
168,005
+0.03(+0.46%)
May 28, 2004
7.315
7.322
7.221
7.322
154,875
+0.01(+0.10%)
May 27, 2004
7.251
7.330
7.240
7.315
325,560
+0.08(+1.14%)
May 26, 2004
7.233
7.240
7.110
7.233
187,833
+0.10(+1.36%)
May 25, 2004
7.098
7.233
7.098
7.136
170,952
+0.01(+0.16%)
May 24, 2004
7.188
7.218
7.068
7.124
201,231
-0.07(-0.93%)
May 21, 2004
7.285
7.292
7.184
7.192
107,716
-0.02(-0.26%)
May 20, 2004
7.289
7.296
7.203
7.210
169,613
-0.04(-0.57%)
May 19, 2004
7.255
7.289
7.173
7.251
153,803
+0.03(+0.36%)
May 18, 2004
7.296
7.296
7.184
7.225
152,196
-0.07(-0.97%)
May 17, 2004
7.333
7.341
7.210
7.296
128,080
-0.02(-0.26%)
May 14, 2004
7.352
7.386
7.277
7.315
102,089
-0.04(-0.51%)
May 13, 2004
7.259
7.389
7.244
7.352
174,972
+0.15(+2.13%)
May 12, 2004
7.203
7.277
7.184
7.199
184,618
-0.04(-0.57%)
May 11, 2004
7.296
7.315
7.207
7.240
178,991
-0.01(-0.10%)
May 10, 2004
7.319
7.319
7.203
7.248
157,555
-0.09(-1.17%)
May 07, 2004
7.330
7.348
7.307
7.333
113,075
+0.00(+0.05%)
May 06, 2004
7.330
7.348
7.292
7.330
142,282
+0.02(+0.31%)
May 05, 2004
7.322
7.367
7.289
7.307
207,662
-0.01(-0.20%)
May 04, 2004
7.296
7.330
7.270
7.322
135,851
+0.03(+0.36%)
May 03, 2004
7.330
7.333
7.289
7.296
117,094
-0.03(-0.46%)
Apr 30, 2004
7.319
7.333
7.285
7.330
133,171
+0.05(+0.67%)
Apr 29, 2004
7.240
7.326
7.240
7.281
118,434
+0.03(+0.46%)
Apr 28, 2004
7.266
7.341
7.210
7.248
114,683
+0.01(+0.21%)
Apr 27, 2004
7.307
7.341
7.203
7.233
165,593
-0.07(-1.02%)
Apr 26, 2004
7.360
7.386
7.277
7.307
206,322
-0.05(-0.71%)
Apr 23, 2004
7.333
7.386
7.296
7.360
167,201
+0.07(+0.97%)
Apr 22, 2004
7.322
7.371
7.270
7.289
212,217
+0.01(+0.15%)
Apr 21, 2004
7.277
7.322
7.233
7.277
229,366
-0.02(-0.26%)
Apr 20, 2004
7.307
7.341
7.236
7.296
282,688
+0.02(+0.26%)
Apr 19, 2004
7.304
7.315
7.251
7.277
111,199
-0.01(-0.10%)
Apr 16, 2004
7.240
7.285
7.180
7.285
210,073
+0.10(+1.40%)
Apr 15, 2004
7.304
7.304
7.184
7.184
295,550
-0.05(-0.72%)
Apr 14, 2004
7.263
7.304
7.236
7.236
162,378
-0.03(-0.36%)
Apr 13, 2004
7.285
7.304
7.244
7.263
203,374
-0.01(-0.21%)
Apr 12, 2004
7.292
7.304
7.259
7.277
151,928
-0.01(-0.10%)
Apr 08, 2004
7.255
7.304
7.255
7.285
128,348
+0.03(+0.41%)
Apr 07, 2004
7.304
7.333
7.248
7.255
139,066
-0.03(-0.46%)
Apr 06, 2004
7.274
7.296
7.236
7.289
95,390
+0.01(+0.10%)
Apr 05, 2004
7.240
7.281
7.233
7.281
154,607
-0.03(-0.46%)
Apr 02, 2004
7.289
7.330
7.240
7.315
96,998
+0.03(+0.41%)
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
.