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 (%)
Aug 31, 2020
8.602
8.617
8.566
8.566
127,274
-0.03(-0.34%)
Aug 28, 2020
8.595
8.595
8.566
8.595
101,385
+0.01(+0.17%)
Aug 27, 2020
8.588
8.602
8.566
8.580
173,821
+0.01(+0.17%)
Aug 26, 2020
8.559
8.580
8.551
8.566
267,524
+0.01(+0.17%)
Aug 25, 2020
8.537
8.551
8.517
8.551
102,323
+0.02(+0.26%)
Aug 24, 2020
8.500
8.537
8.485
8.529
66,039
+0.02(+0.26%)
Aug 21, 2020
8.559
8.559
8.438
8.507
193,603
-0.04(-0.51%)
Aug 20, 2020
8.566
8.580
8.544
8.551
214,358
-0.01(-0.09%)
Aug 19, 2020
8.529
8.602
8.516
8.559
240,002
+0.02(+0.26%)
Aug 18, 2020
8.537
8.537
8.490
8.537
94,047
+0.03(+0.34%)
Aug 17, 2020
8.500
8.529
8.456
8.507
200,606
+0.01(+0.09%)
Aug 14, 2020
8.471
8.522
8.449
8.500
113,015
+0.04(+0.52%)
Aug 13, 2020
8.500
8.500
8.456
8.456
119,817
-0.01(-0.10%)
Aug 12, 2020
8.421
8.472
8.421
8.464
102,382
+0.12(+1.48%)
Aug 11, 2020
8.486
8.486
8.341
8.341
160,799
-0.09(-1.12%)
Aug 10, 2020
8.421
8.435
8.399
8.435
69,289
+0.04(+0.52%)
Aug 07, 2020
8.363
8.392
8.348
8.392
136,651
+0.04(+0.52%)
Aug 06, 2020
8.356
8.392
8.348
8.348
44,078
+0.01(+0.09%)
Aug 05, 2020
8.326
8.385
8.326
8.341
64,742
+0.01(+0.17%)
Aug 04, 2020
8.326
8.348
8.312
8.326
161,931
+0.01(+0.17%)
Aug 03, 2020
8.312
8.323
8.276
8.312
99,977
+0.01(+0.17%)
Jul 31, 2020
8.268
8.297
8.247
8.297
91,054
+0.04(+0.53%)
Jul 30, 2020
8.290
8.290
8.232
8.254
114,118
-0.04(-0.44%)
Jul 29, 2020
8.261
8.290
8.247
8.290
180,272
+0.03(+0.35%)
Jul 28, 2020
8.254
8.276
8.239
8.261
169,412
+0.01(+0.09%)
Jul 27, 2020
8.239
8.276
8.228
8.254
136,718
+0.04(+0.44%)
Jul 24, 2020
8.174
8.232
8.160
8.218
64,192
+0.04(+0.44%)
Jul 23, 2020
8.145
8.196
8.145
8.181
96,772
+0.04(+0.54%)
Jul 22, 2020
8.152
8.163
8.138
8.138
54,168
-0.01(-0.18%)
Jul 21, 2020
8.167
8.196
8.145
8.152
96,885
+0.01(+0.18%)
Jul 20, 2020
8.130
8.152
8.109
8.138
95,315
+0.03(+0.36%)
Jul 17, 2020
8.130
8.130
8.094
8.109
116,263
-0.03(-0.36%)
Jul 16, 2020
8.080
8.138
8.080
8.138
89,266
+0.04(+0.54%)
Jul 15, 2020
8.123
8.152
8.087
8.094
132,758
-0.01(-0.18%)
Jul 14, 2020
8.072
8.109
8.058
8.109
128,447
+0.05(+0.62%)
Jul 13, 2020
8.044
8.080
8.008
8.059
137,485
+0.06(+0.72%)
Jul 10, 2020
8.008
8.016
7.962
8.001
70,475
+0.02(+0.27%)
Jul 09, 2020
8.037
8.042
7.979
7.979
134,929
-0.04(-0.45%)
Jul 08, 2020
8.095
8.095
8.001
8.016
119,011
-0.04(-0.54%)
Jul 07, 2020
8.073
8.124
8.059
8.059
76,759
-0.05(-0.62%)
Jul 06, 2020
8.131
8.131
8.066
8.109
105,137
+0.04(+0.45%)
Jul 02, 2020
8.145
8.160
8.059
8.073
170,777
-0.03(-0.36%)
Jul 01, 2020
8.066
8.120
8.066
8.102
101,703
+0.04(+0.54%)
Jun 30, 2020
8.023
8.066
7.972
8.059
285,303
+0.06(+0.72%)
Jun 29, 2020
7.965
8.001
7.936
8.001
51,939
+0.06(+0.73%)
Jun 26, 2020
7.979
8.013
7.943
7.943
120,695
-0.04(-0.54%)
Jun 25, 2020
8.023
8.044
7.979
7.987
221,848
-0.04(-0.54%)
Jun 24, 2020
8.095
8.095
8.030
8.030
169,910
-0.07(-0.89%)
Jun 23, 2020
8.059
8.109
8.059
8.102
164,919
+0.04(+0.54%)
Jun 22, 2020
8.037
8.080
8.037
8.059
158,996
-0.01(-0.18%)
Jun 19, 2020
8.138
8.181
8.066
8.073
147,332
-0.04(-0.53%)
Jun 18, 2020
8.116
8.145
8.095
8.116
121,070
+0.00(+0.00%)
Jun 17, 2020
8.152
8.167
8.095
8.116
142,467
-0.02(-0.27%)
Jun 16, 2020
8.102
8.203
8.102
8.138
168,877
+0.12(+1.53%)
Jun 15, 2020
8.008
8.066
7.951
8.016
251,609
-0.08(-0.98%)
Jun 12, 2020
8.023
8.095
8.023
8.095
311,451
+0.14(+1.71%)
Jun 11, 2020
8.037
8.080
7.909
7.959
322,015
-0.24(-2.88%)
Jun 10, 2020
8.252
8.266
8.173
8.195
161,083
-0.04(-0.43%)
Jun 09, 2020
8.274
8.274
8.159
8.231
267,904
-0.05(-0.61%)
Jun 08, 2020
8.252
8.302
8.245
8.281
107,822
+0.06(+0.70%)
Jun 05, 2020
8.281
8.295
8.209
8.224
195,330
+0.04(+0.52%)
Jun 04, 2020
8.195
8.216
8.152
8.181
168,989
+0.00(+0.00%)
Jun 03, 2020
8.224
8.259
8.173
8.181
234,984
+0.05(+0.62%)
Jun 02, 2020
8.088
8.138
8.080
8.130
141,357
+0.05(+0.62%)
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
.