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 (%)
Sep 30, 2005
6.486
6.542
6.483
6.539
162,378
+0.04(+0.63%)
Sep 29, 2005
6.475
6.497
6.468
6.497
111,199
+0.00(+0.00%)
Sep 28, 2005
6.423
6.520
6.419
6.497
180,063
+0.04(+0.58%)
Sep 27, 2005
6.471
6.497
6.456
6.460
225,346
-0.03(-0.40%)
Sep 26, 2005
6.490
6.505
6.468
6.486
177,383
+0.00(+0.00%)
Sep 23, 2005
6.486
6.524
6.460
6.486
233,921
-0.01(-0.11%)
Sep 22, 2005
6.572
6.576
6.475
6.494
178,723
-0.07(-1.02%)
Sep 21, 2005
6.621
6.621
6.546
6.561
250,534
-0.04(-0.68%)
Sep 20, 2005
6.602
6.628
6.591
6.606
98,338
-0.00(-0.06%)
Sep 19, 2005
6.606
6.624
6.587
6.609
113,879
-0.02(-0.34%)
Sep 16, 2005
6.598
6.632
6.598
6.632
74,490
-0.00(-0.06%)
Sep 15, 2005
6.650
6.658
6.632
6.636
180,866
-0.02(-0.28%)
Sep 14, 2005
6.665
6.688
6.650
6.654
173,632
-0.03(-0.50%)
Sep 13, 2005
6.688
6.718
6.677
6.688
122,185
-0.01(-0.11%)
Sep 12, 2005
6.706
6.733
6.688
6.695
106,108
-0.07(-0.99%)
Sep 09, 2005
6.759
6.781
6.736
6.762
131,296
-0.00(-0.06%)
Sep 08, 2005
6.747
6.777
6.729
6.766
190,245
+0.03(+0.39%)
Sep 07, 2005
6.736
6.755
6.714
6.740
129,688
+0.03(+0.44%)
Sep 06, 2005
6.665
6.710
6.662
6.710
117,630
+0.04(+0.56%)
Sep 02, 2005
6.714
6.714
6.669
6.673
84,136
-0.00(-0.06%)
Sep 01, 2005
6.673
6.677
6.643
6.677
104,500
+0.01(+0.22%)
Aug 31, 2005
6.658
6.680
6.643
6.662
107,180
-0.01(-0.11%)
Aug 30, 2005
6.639
6.680
6.637
6.669
70,203
+0.02(+0.34%)
Aug 29, 2005
6.632
6.669
6.632
6.647
125,937
+0.01(+0.11%)
Aug 26, 2005
6.658
6.658
6.628
6.639
112,271
-0.02(-0.28%)
Aug 25, 2005
6.643
6.665
6.636
6.658
127,544
-0.01(-0.11%)
Aug 24, 2005
6.643
6.673
6.639
6.665
98,873
+0.01(+0.22%)
Aug 23, 2005
6.643
6.677
6.643
6.650
129,688
+0.00(+0.00%)
Aug 22, 2005
6.636
6.669
6.636
6.650
189,173
-0.02(-0.28%)
Aug 19, 2005
6.677
6.677
6.647
6.669
133,171
-0.01(-0.11%)
Aug 18, 2005
6.688
6.695
6.662
6.677
135,583
-0.01(-0.11%)
Aug 17, 2005
6.710
6.710
6.684
6.684
118,166
-0.03(-0.50%)
Aug 16, 2005
6.725
6.751
6.718
6.718
103,429
-0.04(-0.61%)
Aug 15, 2005
6.766
6.770
6.733
6.759
82,528
+0.01(+0.11%)
Aug 12, 2005
6.800
6.800
6.747
6.751
102,893
-0.04(-0.60%)
Aug 11, 2005
6.759
6.792
6.740
6.792
157,287
-0.02(-0.27%)
Aug 10, 2005
6.777
6.833
6.777
6.811
108,520
+0.01(+0.16%)
Aug 09, 2005
6.766
6.800
6.762
6.800
134,779
+0.01(+0.11%)
Aug 08, 2005
6.830
6.833
6.792
6.792
157,019
-0.03(-0.38%)
Aug 05, 2005
6.800
6.837
6.800
6.818
170,952
-0.01(-0.11%)
Aug 04, 2005
6.826
6.833
6.800
6.826
143,621
-0.00(-0.05%)
Aug 03, 2005
6.822
6.845
6.800
6.830
155,679
+0.01(+0.16%)
Aug 02, 2005
6.800
6.833
6.800
6.818
202,571
-0.01(-0.16%)
Aug 01, 2005
6.789
6.845
6.789
6.830
114,683
+0.02(+0.33%)
Jul 29, 2005
6.792
6.815
6.785
6.807
163,986
+0.00(+0.05%)
Jul 28, 2005
6.755
6.803
6.751
6.803
122,185
+0.03(+0.50%)
Jul 27, 2005
6.740
6.770
6.736
6.770
163,718
+0.01(+0.17%)
Jul 26, 2005
6.766
6.770
6.744
6.759
116,022
-0.00(-0.06%)
Jul 25, 2005
6.751
6.770
6.725
6.762
218,648
+0.00(+0.06%)
Jul 22, 2005
6.774
6.774
6.736
6.759
152,196
+0.01(+0.11%)
Jul 21, 2005
6.718
6.751
6.706
6.751
185,690
+0.03(+0.50%)
Jul 20, 2005
6.684
6.718
6.677
6.718
115,218
+0.03(+0.50%)
Jul 19, 2005
6.688
6.703
6.665
6.684
121,917
+0.01(+0.22%)
Jul 18, 2005
6.680
6.699
6.662
6.669
140,406
-0.01(-0.17%)
Jul 15, 2005
6.688
6.688
6.647
6.680
131,831
+0.00(+0.06%)
Jul 14, 2005
6.673
6.677
6.643
6.677
154,071
+0.03(+0.39%)
Jul 13, 2005
6.658
6.680
6.647
6.650
153,803
-0.03(-0.39%)
Jul 12, 2005
6.632
6.677
6.621
6.677
242,495
-0.01(-0.22%)
Jul 11, 2005
6.680
6.692
6.650
6.692
133,975
+0.05(+0.73%)
Jul 08, 2005
6.624
6.669
6.621
6.643
95,390
+0.01(+0.17%)
Jul 07, 2005
6.669
6.669
6.621
6.632
144,157
-0.02(-0.34%)
Jul 06, 2005
6.609
6.665
6.606
6.654
159,966
+0.01(+0.17%)
Jul 05, 2005
6.624
6.643
6.587
6.643
131,296
+0.02(+0.28%)
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
.