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 (%)
Aug 30, 2019
8.444
8.444
8.396
8.417
337,381
+0.00(+0.00%)
Aug 29, 2019
8.403
8.423
8.396
8.417
300,725
+0.03(+0.32%)
Aug 28, 2019
8.396
8.430
8.383
8.390
225,463
-0.01(-0.08%)
Aug 27, 2019
8.464
8.471
8.396
8.396
199,645
-0.03(-0.40%)
Aug 26, 2019
8.471
8.498
8.423
8.430
286,230
-0.03(-0.40%)
Aug 23, 2019
8.511
8.555
8.457
8.464
257,884
-0.03(-0.40%)
Aug 22, 2019
8.511
8.532
8.484
8.498
253,241
-0.01(-0.16%)
Aug 21, 2019
8.511
8.518
8.491
8.511
139,522
+0.02(+0.24%)
Aug 20, 2019
8.484
8.498
8.457
8.491
156,123
+0.02(+0.24%)
Aug 19, 2019
8.471
8.505
8.459
8.471
204,985
+0.02(+0.24%)
Aug 16, 2019
8.437
8.477
8.410
8.450
163,435
+0.02(+0.24%)
Aug 15, 2019
8.444
8.457
8.427
8.430
148,249
-0.01(-0.16%)
Aug 14, 2019
8.498
8.520
8.430
8.444
156,610
-0.06(-0.72%)
Aug 13, 2019
8.465
8.525
8.444
8.505
276,390
+0.03(+0.32%)
Aug 12, 2019
8.518
8.525
8.478
8.478
246,558
-0.03(-0.32%)
Aug 09, 2019
8.559
8.565
8.498
8.505
369,312
-0.03(-0.39%)
Aug 08, 2019
8.532
8.559
8.512
8.538
404,892
+0.01(+0.16%)
Aug 07, 2019
8.545
8.559
8.518
8.525
214,814
-0.03(-0.39%)
Aug 06, 2019
8.572
8.585
8.545
8.559
177,363
+0.01(+0.16%)
Aug 05, 2019
8.559
8.572
8.485
8.545
143,755
-0.03(-0.31%)
Aug 02, 2019
8.592
8.626
8.559
8.572
179,520
-0.01(-0.16%)
Aug 01, 2019
8.632
8.639
8.585
8.585
175,857
-0.03(-0.31%)
Jul 31, 2019
8.632
8.651
8.592
8.612
175,720
+0.01(+0.16%)
Jul 30, 2019
8.592
8.632
8.568
8.599
269,209
+0.02(+0.23%)
Jul 29, 2019
8.552
8.585
8.532
8.579
229,207
+0.03(+0.31%)
Jul 26, 2019
8.565
8.579
8.545
8.552
239,212
-0.01(-0.16%)
Jul 25, 2019
8.592
8.619
8.559
8.565
198,440
-0.04(-0.47%)
Jul 24, 2019
8.579
8.619
8.572
8.606
195,132
+0.03(+0.31%)
Jul 23, 2019
8.579
8.592
8.565
8.579
396,885
+0.02(+0.24%)
Jul 22, 2019
8.579
8.599
8.559
8.559
219,716
-0.02(-0.23%)
Jul 19, 2019
8.572
8.599
8.559
8.579
197,830
+0.01(+0.16%)
Jul 18, 2019
8.599
8.612
8.559
8.565
118,105
-0.03(-0.31%)
Jul 17, 2019
8.619
8.632
8.579
8.592
203,369
-0.03(-0.31%)
Jul 16, 2019
8.619
8.632
8.592
8.619
110,487
+0.00(+0.00%)
Jul 15, 2019
8.592
8.620
8.565
8.619
240,330
+0.03(+0.31%)
Jul 12, 2019
8.619
8.619
8.572
8.592
107,325
-0.00(-0.00%)
Jul 11, 2019
8.619
8.626
8.586
8.593
98,030
-0.02(-0.23%)
Jul 10, 2019
8.599
8.613
8.572
8.613
91,412
+0.03(+0.39%)
Jul 09, 2019
8.559
8.586
8.559
8.579
47,530
+0.01(+0.08%)
Jul 08, 2019
8.572
8.586
8.552
8.572
84,786
+0.00(+0.00%)
Jul 05, 2019
8.539
8.579
8.532
8.572
99,826
+0.03(+0.31%)
Jul 03, 2019
8.566
8.586
8.539
8.546
92,193
-0.02(-0.23%)
Jul 02, 2019
8.586
8.606
8.566
8.566
114,179
-0.01(-0.08%)
Jul 01, 2019
8.579
8.613
8.572
8.572
134,194
+0.00(+0.00%)
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%)
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
.