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 (%)
Jul 31, 2008
5.438
5.449
5.370
5.370
206,247
-0.09(-1.57%)
Jul 30, 2008
5.434
5.471
5.430
5.456
203,005
+0.03(+0.48%)
Jul 29, 2008
5.430
5.508
5.430
5.430
271,364
+0.00(+0.00%)
Jul 28, 2008
5.430
5.550
5.411
5.430
135,175
-0.01(-0.14%)
Jul 25, 2008
5.423
5.479
5.415
5.438
221,070
+0.00(+0.00%)
Jul 24, 2008
5.508
5.531
5.438
5.438
160,682
-0.09(-1.69%)
Jul 23, 2008
5.508
5.568
5.505
5.531
159,658
+0.02(+0.41%)
Jul 22, 2008
5.449
5.535
5.449
5.508
173,310
+0.01(+0.27%)
Jul 21, 2008
5.438
5.494
5.438
5.494
96,344
+0.04(+0.82%)
Jul 18, 2008
5.501
5.501
5.426
5.449
191,199
-0.05(-0.95%)
Jul 17, 2008
5.464
5.501
5.393
5.501
282,077
+0.12(+2.29%)
Jul 16, 2008
5.322
5.378
5.270
5.378
174,915
+0.03(+0.63%)
Jul 15, 2008
5.352
5.355
5.225
5.344
590,915
-0.07(-1.38%)
Jul 14, 2008
5.460
5.475
5.389
5.419
239,615
-0.01(-0.21%)
Jul 11, 2008
5.456
5.475
5.411
5.430
316,471
-0.08(-1.49%)
Jul 10, 2008
5.508
5.535
5.458
5.512
106,030
+0.00(+0.07%)
Jul 09, 2008
5.404
5.538
5.400
5.508
384,099
+0.09(+1.65%)
Jul 08, 2008
5.423
5.460
5.385
5.419
187,833
-0.04(-0.68%)
Jul 07, 2008
5.542
5.583
5.456
5.456
191,244
-0.08(-1.42%)
Jul 04, 2008
5.568
5.576
5.535
5.535
107,869
+0.00(+0.00%)
Jul 03, 2008
5.568
5.576
5.535
5.535
107,869
-0.04(-0.74%)
Jul 02, 2008
5.591
5.591
5.557
5.576
84,790
-0.01(-0.13%)
Jul 01, 2008
5.553
5.643
5.542
5.583
176,609
-0.02(-0.40%)
Jun 30, 2008
5.628
5.632
5.587
5.606
155,920
+0.00(+0.00%)
Jun 27, 2008
5.620
5.647
5.606
5.606
91,494
-0.04(-0.77%)
Jun 26, 2008
5.695
5.710
5.643
5.649
116,789
-0.06(-1.01%)
Jun 25, 2008
5.710
5.751
5.706
5.706
94,994
+0.01(+0.13%)
Jun 24, 2008
5.740
5.759
5.680
5.699
166,185
-0.07(-1.23%)
Jun 23, 2008
5.785
5.807
5.759
5.770
81,489
-0.02(-0.32%)
Jun 20, 2008
5.785
5.803
5.773
5.788
110,540
-0.00(-0.06%)
Jun 19, 2008
5.792
5.833
5.788
5.792
167,828
-0.03(-0.45%)
Jun 18, 2008
5.837
5.852
5.792
5.818
117,400
-0.02(-0.38%)
Jun 17, 2008
5.773
5.841
5.770
5.841
123,774
+0.06(+1.10%)
Jun 16, 2008
5.740
5.781
5.736
5.777
138,268
+0.02(+0.32%)
Jun 13, 2008
5.773
5.777
5.740
5.759
169,203
-0.01(-0.19%)
Jun 12, 2008
5.736
5.781
5.736
5.770
177,772
-0.03(-0.58%)
Jun 11, 2008
5.829
5.859
5.803
5.803
131,965
-0.03(-0.58%)
Jun 10, 2008
5.866
5.885
5.837
5.837
203,664
-0.04(-0.64%)
Jun 09, 2008
5.908
5.926
5.874
5.874
229,098
-0.03(-0.51%)
Jun 06, 2008
5.949
5.960
5.904
5.904
293,031
-0.06(-0.94%)
Jun 05, 2008
5.964
5.995
5.945
5.960
351,128
-0.01(-0.19%)
Jun 04, 2008
5.923
5.971
5.923
5.971
96,355
+0.04(+0.69%)
Jun 03, 2008
5.968
5.990
5.923
5.930
148,452
-0.04(-0.63%)
Jun 02, 2008
5.949
5.968
5.930
5.968
114,029
+0.03(+0.44%)
May 30, 2008
5.915
5.953
5.897
5.941
174,690
+0.03(+0.57%)
May 29, 2008
5.941
5.953
5.900
5.908
248,136
-0.00(-0.06%)
May 28, 2008
5.930
5.938
5.900
5.912
152,265
-0.02(-0.31%)
May 27, 2008
5.926
5.986
5.923
5.930
179,859
-0.01(-0.25%)
May 26, 2008
5.930
5.945
5.889
5.945
0
+0.00(+0.00%)
May 23, 2008
5.930
5.945
5.889
5.945
101,770
+0.01(+0.22%)
May 22, 2008
5.945
5.968
5.915
5.932
262,648
-0.04(-0.59%)
May 21, 2008
5.885
5.968
5.885
5.968
218,326
+0.07(+1.27%)
May 20, 2008
5.926
5.959
5.882
5.893
210,738
-0.07(-1.11%)
May 19, 2008
5.964
5.982
5.945
5.959
144,650
+0.01(+0.18%)
May 16, 2008
5.919
5.960
5.919
5.949
132,196
+0.01(+0.25%)
May 15, 2008
5.919
5.960
5.915
5.934
188,530
+0.00(+0.00%)
May 14, 2008
5.956
5.975
5.915
5.934
492,842
-0.02(-0.31%)
May 13, 2008
5.889
5.953
5.889
5.953
110,988
-0.01(-0.13%)
May 12, 2008
5.990
6.001
5.960
5.960
156,534
-0.02(-0.37%)
May 09, 2008
5.945
5.986
5.945
5.982
149,026
+0.01(+0.13%)
May 08, 2008
5.953
5.990
5.941
5.975
123,404
+0.03(+0.50%)
May 07, 2008
5.934
5.960
5.919
5.945
114,259
+0.02(+0.38%)
May 06, 2008
5.889
5.941
5.889
5.923
207,846
+0.01(+0.13%)
May 05, 2008
5.900
5.949
5.900
5.915
163,045
+0.01(+0.25%)
May 02, 2008
5.897
5.941
5.882
5.900
184,430
+0.02(+0.38%)
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
.