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 (%)
Jul 31, 2007
6.664
6.664
6.593
6.623
197,253
+0.04(+0.57%)
Jul 30, 2007
6.522
6.586
6.459
6.586
135,611
+0.03(+0.51%)
Jul 27, 2007
6.571
6.619
6.504
6.552
124,623
-0.03(-0.40%)
Jul 26, 2007
6.533
6.586
6.380
6.578
406,834
+0.00(+0.00%)
Jul 25, 2007
6.604
6.630
6.537
6.578
371,994
-0.05(-0.79%)
Jul 24, 2007
6.664
6.713
6.567
6.630
344,389
-0.07(-1.00%)
Jul 23, 2007
6.615
6.698
6.615
6.698
197,521
+0.08(+1.24%)
Jul 20, 2007
6.679
6.680
6.608
6.615
161,072
-0.06(-0.89%)
Jul 19, 2007
6.768
6.768
6.627
6.675
221,373
-0.06(-0.94%)
Jul 18, 2007
6.824
6.824
6.627
6.739
449,716
-0.04(-0.66%)
Jul 17, 2007
6.933
6.933
6.772
6.783
318,928
-0.12(-1.78%)
Jul 16, 2007
6.963
7.060
6.892
6.907
185,997
-0.02(-0.32%)
Jul 13, 2007
6.989
6.989
6.925
6.929
97,018
-0.02(-0.27%)
Jul 12, 2007
6.899
7.015
6.899
6.948
152,496
-0.08(-1.17%)
Jul 11, 2007
7.071
7.093
7.026
7.030
157,320
-0.04(-0.58%)
Jul 10, 2007
7.071
7.112
7.052
7.071
143,383
-0.03(-0.47%)
Jul 09, 2007
7.127
7.130
7.101
7.104
107,738
-0.01(-0.21%)
Jul 06, 2007
7.123
7.123
7.103
7.119
140,703
-0.00(-0.05%)
Jul 05, 2007
7.086
7.127
7.086
7.123
112,027
+0.03(+0.47%)
Jul 03, 2007
7.078
7.097
7.067
7.089
131,859
+0.03(+0.48%)
Jul 02, 2007
7.041
7.089
7.041
7.056
177,688
-0.00(-0.05%)
Jun 29, 2007
7.071
7.142
7.060
7.060
134,003
-0.01(-0.21%)
Jun 28, 2007
7.056
7.101
7.037
7.074
144,991
+0.06(+0.80%)
Jun 27, 2007
7.018
7.041
6.910
7.018
311,692
+0.03(+0.43%)
Jun 26, 2007
7.179
7.183
6.925
6.989
571,391
-0.19(-2.60%)
Jun 25, 2007
7.183
7.235
7.168
7.175
134,003
-0.04(-0.52%)
Jun 22, 2007
7.239
7.239
7.194
7.212
214,941
-0.03(-0.36%)
Jun 21, 2007
7.261
7.261
7.224
7.239
98,894
+0.00(+0.00%)
Jun 20, 2007
7.272
7.298
7.235
7.239
212,529
-0.01(-0.10%)
Jun 19, 2007
7.231
7.250
7.205
7.246
274,707
+0.04(+0.57%)
Jun 18, 2007
7.175
7.205
7.168
7.205
238,258
+0.01(+0.16%)
Jun 15, 2007
7.157
7.194
7.157
7.194
110,418
+0.03(+0.42%)
Jun 14, 2007
7.138
7.164
7.130
7.164
138,827
+0.03(+0.47%)
Jun 13, 2007
7.086
7.149
7.086
7.130
160,000
-0.03(-0.36%)
Jun 12, 2007
7.194
7.198
7.130
7.157
214,137
-0.02(-0.26%)
Jun 11, 2007
7.145
7.175
7.130
7.175
106,398
+0.04(+0.63%)
Jun 08, 2007
7.175
7.175
7.093
7.130
206,365
-0.03(-0.47%)
Jun 07, 2007
7.186
7.187
7.119
7.164
337,421
-0.01(-0.16%)
Jun 06, 2007
7.179
7.190
7.145
7.175
187,873
-0.01(-0.21%)
Jun 05, 2007
7.164
7.190
7.164
7.190
175,276
+0.04(+0.52%)
Jun 04, 2007
7.164
7.179
7.153
7.153
244,154
-0.02(-0.26%)
Jun 01, 2007
7.171
7.190
7.160
7.171
276,315
-0.01(-0.10%)
May 31, 2007
7.168
7.190
7.164
7.179
221,909
+0.01(+0.10%)
May 30, 2007
7.179
7.179
7.157
7.171
150,352
-0.01(-0.10%)
May 29, 2007
7.168
7.186
7.157
7.179
244,422
+0.01(+0.10%)
May 25, 2007
7.142
7.179
7.138
7.171
190,017
+0.01(+0.16%)
May 24, 2007
7.183
7.183
7.134
7.160
183,852
-0.00(-0.05%)
May 23, 2007
7.130
7.171
7.115
7.164
717,187
+0.03(+0.47%)
May 22, 2007
7.130
7.130
7.115
7.130
201,809
+0.00(+0.05%)
May 21, 2007
7.130
7.138
7.108
7.127
253,266
+0.00(+0.00%)
May 18, 2007
7.130
7.134
7.108
7.127
173,936
-0.00(-0.05%)
May 17, 2007
7.130
7.134
7.123
7.130
124,891
+0.00(+0.00%)
May 16, 2007
7.115
7.130
7.112
7.130
189,481
+0.01(+0.21%)
May 15, 2007
7.123
7.130
7.108
7.115
211,189
-0.00(-0.05%)
May 14, 2007
7.115
7.134
7.108
7.119
168,576
+0.00(+0.05%)
May 11, 2007
7.112
7.142
7.097
7.115
278,459
-0.03(-0.42%)
May 10, 2007
7.157
7.157
7.127
7.145
293,735
-0.00(-0.05%)
May 09, 2007
7.130
7.160
7.130
7.149
158,928
+0.01(+0.16%)
May 08, 2007
7.138
7.149
7.127
7.138
169,648
+0.00(+0.00%)
May 07, 2007
7.138
7.142
7.123
7.138
217,353
-0.00(-0.05%)
May 04, 2007
7.123
7.142
7.120
7.142
169,916
+0.01(+0.21%)
May 03, 2007
7.127
7.130
7.115
7.127
227,270
+0.00(+0.05%)
May 02, 2007
7.123
7.130
7.115
7.123
285,695
+0.00(+0.00%)
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
.