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
)
12.87
-0.10 (-0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2009
4.761
4.787
4.743
4.758
331,442
-0.01(-0.23%)
Sep 29, 2009
4.769
4.795
4.750
4.769
308,771
+0.02(+0.46%)
Sep 28, 2009
4.787
4.813
4.747
4.747
265,925
-0.01(-0.15%)
Sep 25, 2009
4.732
4.758
4.721
4.754
234,754
+0.01(+0.31%)
Sep 24, 2009
4.761
4.761
4.724
4.739
247,736
+0.03(+0.55%)
Sep 23, 2009
4.702
4.724
4.701
4.713
103,924
+0.03(+0.63%)
Sep 22, 2009
4.691
4.702
4.632
4.684
331,699
+0.04(+0.88%)
Sep 21, 2009
4.654
4.658
4.617
4.643
160,940
-0.01(-0.24%)
Sep 18, 2009
4.599
4.654
4.599
4.654
240,056
+0.06(+1.29%)
Sep 17, 2009
4.591
4.597
4.573
4.595
400,203
+0.05(+1.06%)
Sep 16, 2009
4.565
4.584
4.532
4.547
626,123
-0.00(-0.08%)
Sep 15, 2009
4.528
4.551
4.514
4.551
246,521
+0.03(+0.57%)
Sep 14, 2009
4.506
4.543
4.492
4.525
193,961
+0.01(+0.25%)
Sep 11, 2009
4.528
4.543
4.499
4.514
196,771
-0.03(-0.65%)
Sep 10, 2009
4.543
4.573
4.517
4.543
244,021
-0.00(-0.08%)
Sep 09, 2009
4.565
4.565
4.528
4.547
144,885
-0.02(-0.49%)
Sep 08, 2009
4.562
4.569
4.532
4.569
280,067
+0.01(+0.24%)
Sep 04, 2009
4.503
4.562
4.503
4.558
153,882
+0.04(+0.90%)
Sep 03, 2009
4.503
4.540
4.503
4.517
128,292
-0.00(-0.08%)
Sep 02, 2009
4.499
4.525
4.492
4.521
126,431
-0.01(-0.20%)
Sep 01, 2009
4.521
4.547
4.517
4.530
151,163
-0.02(-0.37%)
Aug 31, 2009
4.573
4.595
4.510
4.547
181,820
+0.01(+0.33%)
Aug 28, 2009
4.562
4.577
4.517
4.532
199,482
-0.02(-0.41%)
Aug 27, 2009
4.495
4.551
4.495
4.551
167,640
+0.01(+0.33%)
Aug 26, 2009
4.569
4.584
4.536
4.536
244,051
-0.01(-0.24%)
Aug 25, 2009
4.543
4.562
4.532
4.547
76,584
+0.04(+0.82%)
Aug 24, 2009
4.562
4.595
4.510
4.510
155,151
-0.04(-0.89%)
Aug 21, 2009
4.547
4.595
4.528
4.551
105,047
+0.03(+0.57%)
Aug 20, 2009
4.421
4.535
4.421
4.525
152,608
+0.06(+1.32%)
Aug 19, 2009
4.540
4.540
4.444
4.466
247,987
-0.08(-1.71%)
Aug 18, 2009
4.558
4.617
4.536
4.543
311,660
-0.01(-0.21%)
Aug 17, 2009
4.599
4.599
4.499
4.553
157,501
-0.08(-1.63%)
Aug 14, 2009
4.695
4.695
4.628
4.628
117,331
-0.01(-0.24%)
Aug 13, 2009
4.547
4.639
4.533
4.639
271,194
+0.10(+2.20%)
Aug 12, 2009
4.451
4.540
4.451
4.540
235,287
+0.01(+0.24%)
Aug 11, 2009
4.484
4.547
4.484
4.528
116,944
+0.00(+0.08%)
Aug 10, 2009
4.584
4.599
4.514
4.525
166,377
-0.05(-1.13%)
Aug 07, 2009
4.473
4.580
4.458
4.577
149,351
+0.10(+2.31%)
Aug 06, 2009
4.425
4.484
4.414
4.473
266,912
+0.05(+1.09%)
Aug 05, 2009
4.388
4.432
4.388
4.425
233,312
+0.02(+0.34%)
Aug 04, 2009
4.381
4.462
4.351
4.410
161,524
+0.01(+0.33%)
Aug 03, 2009
4.344
4.406
4.344
4.395
263,038
+0.05(+1.19%)
Jul 31, 2009
4.362
4.418
4.336
4.344
141,568
-0.06(-1.26%)
Jul 30, 2009
4.344
4.406
4.318
4.399
195,554
+0.04(+0.85%)
Jul 29, 2009
4.358
4.410
4.325
4.362
146,043
-0.03(-0.59%)
Jul 28, 2009
4.162
4.414
4.162
4.388
284,065
+0.04(+0.94%)
Jul 27, 2009
4.310
4.395
4.307
4.347
235,003
+0.03(+0.68%)
Jul 24, 2009
4.299
4.318
4.262
4.318
2,418
+0.02(+0.43%)
Jul 23, 2009
4.244
4.310
4.214
4.299
113,887
+0.09(+2.20%)
Jul 22, 2009
4.140
4.207
4.103
4.207
112,829
+0.06(+1.52%)
Jul 21, 2009
4.096
4.144
4.092
4.144
139,734
+0.06(+1.36%)
Jul 20, 2009
4.103
4.133
4.066
4.089
133,456
-0.01(-0.36%)
Jul 17, 2009
4.144
4.144
4.074
4.103
85,586
-0.01(-0.18%)
Jul 16, 2009
4.081
4.126
4.070
4.111
177,333
+0.04(+0.91%)
Jul 15, 2009
4.041
4.085
4.041
4.074
111,696
+0.04(+0.92%)
Jul 14, 2009
4.070
4.070
4.033
4.037
105,801
-0.04(-0.91%)
Jul 13, 2009
4.066
4.089
4.048
4.074
158,405
+0.00(+0.00%)
Jul 10, 2009
4.052
4.074
4.022
4.074
110,046
+0.04(+0.88%)
Jul 09, 2009
4.055
4.063
4.018
4.038
128,370
+0.02(+0.59%)
Jul 08, 2009
4.063
4.070
4.011
4.015
141,931
-0.06(-1.45%)
Jul 07, 2009
4.059
4.111
4.038
4.074
83,357
+0.01(+0.18%)
Jul 06, 2009
4.015
4.081
4.015
4.066
125,614
+0.00(+0.00%)
Jul 02, 2009
4.015
4.155
4.015
4.066
136,634
-0.01(-0.36%)
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
.