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 (%)
Sep 28, 2012
6.708
6.753
6.708
6.748
80,747
+0.05(+0.74%)
Sep 27, 2012
6.761
6.761
6.699
6.699
135,082
-0.04(-0.53%)
Sep 26, 2012
6.788
6.824
6.735
6.735
128,384
-0.04(-0.53%)
Sep 25, 2012
6.896
6.896
6.770
6.770
186,908
-0.12(-1.69%)
Sep 24, 2012
6.878
6.891
6.847
6.887
133,340
-0.01(-0.13%)
Sep 21, 2012
6.802
6.905
6.793
6.896
179,208
+0.11(+1.58%)
Sep 20, 2012
6.793
6.802
6.712
6.788
195,071
+0.01(+0.18%)
Sep 19, 2012
6.727
6.776
6.700
6.776
103,300
+0.07(+0.99%)
Sep 18, 2012
6.669
6.714
6.647
6.709
166,349
+0.04(+0.67%)
Sep 17, 2012
6.647
6.690
6.634
6.665
123,072
+0.02(+0.27%)
Sep 14, 2012
6.638
6.656
6.616
6.647
138,358
+0.04(+0.56%)
Sep 13, 2012
6.647
6.682
6.607
6.610
180,984
-0.01(-0.22%)
Sep 12, 2012
6.669
6.692
6.607
6.625
120,369
-0.03(-0.42%)
Sep 11, 2012
6.657
6.697
6.644
6.653
92,745
+0.00(+0.00%)
Sep 10, 2012
6.586
6.670
6.577
6.653
131,867
+0.02(+0.27%)
Sep 07, 2012
6.728
6.728
6.600
6.635
135,719
-0.08(-1.12%)
Sep 06, 2012
6.746
6.772
6.666
6.710
128,607
-0.04(-0.59%)
Sep 05, 2012
6.807
6.812
6.706
6.750
96,199
-0.02(-0.26%)
Sep 04, 2012
6.754
6.790
6.706
6.768
129,841
+0.04(+0.66%)
Aug 31, 2012
6.723
6.723
6.684
6.723
128,980
+0.04(+0.66%)
Aug 30, 2012
6.657
6.697
6.631
6.679
176,883
+0.04(+0.53%)
Aug 29, 2012
6.617
6.675
6.617
6.644
202,251
+0.05(+0.81%)
Aug 27, 2012
6.626
6.635
6.582
6.591
80,923
-0.02(-0.27%)
Aug 24, 2012
6.600
6.622
6.551
6.608
127,637
+0.04(+0.54%)
Aug 23, 2012
6.516
6.607
6.516
6.573
173,521
+0.11(+1.71%)
Aug 22, 2012
6.582
6.582
6.462
6.462
72,000
-0.10(-1.55%)
Aug 21, 2012
6.608
6.608
6.538
6.564
56,731
+0.01(+0.13%)
Aug 20, 2012
6.657
6.657
6.551
6.555
96,961
-0.01(-0.20%)
Aug 17, 2012
6.555
6.569
6.533
6.569
51,995
+0.00(+0.07%)
Aug 16, 2012
6.586
6.600
6.520
6.564
130,174
+0.06(+0.88%)
Aug 15, 2012
6.560
6.577
6.507
6.507
60,658
-0.02(-0.34%)
Aug 14, 2012
6.569
6.569
6.502
6.529
82,415
-0.02(-0.34%)
Aug 13, 2012
6.564
6.569
6.507
6.551
105,262
+0.00(+0.05%)
Aug 10, 2012
6.583
6.588
6.534
6.548
82,360
-0.01(-0.20%)
Aug 09, 2012
6.623
6.662
6.561
6.561
134,282
-0.05(-0.80%)
Aug 08, 2012
6.645
6.684
6.605
6.614
110,744
+0.01(+0.20%)
Aug 07, 2012
6.601
6.623
6.587
6.601
70,709
-0.02(-0.27%)
Aug 06, 2012
6.662
6.680
6.565
6.618
100,106
+0.03(+0.40%)
Aug 03, 2012
6.649
6.658
6.548
6.592
82,267
+0.00(+0.07%)
Aug 02, 2012
6.627
6.649
6.552
6.587
66,750
+0.00(+0.00%)
Aug 01, 2012
6.702
6.728
6.539
6.587
147,408
-0.06(-0.86%)
Jul 31, 2012
6.605
6.665
6.570
6.645
140,207
+0.06(+0.87%)
Jul 30, 2012
6.609
6.763
6.574
6.587
124,592
+0.00(+0.00%)
Jul 27, 2012
6.583
6.667
6.549
6.587
113,109
+0.02(+0.34%)
Jul 26, 2012
6.601
6.618
6.530
6.565
168,572
+0.04(+0.61%)
Jul 25, 2012
6.579
6.579
6.491
6.526
142,784
+0.02(+0.27%)
Jul 24, 2012
6.601
6.623
6.477
6.508
191,688
-0.03(-0.47%)
Jul 23, 2012
6.557
6.557
6.500
6.539
143,804
+0.02(+0.34%)
Jul 20, 2012
6.499
6.535
6.420
6.517
130,483
-0.02(-0.34%)
Jul 19, 2012
6.508
6.539
6.477
6.539
104,840
+0.05(+0.81%)
Jul 18, 2012
6.451
6.486
6.422
6.486
93,570
+0.05(+0.82%)
Jul 17, 2012
6.447
6.455
6.403
6.433
91,061
-0.01(-0.20%)
Jul 16, 2012
6.473
6.473
6.416
6.447
104,769
+0.02(+0.34%)
Jul 13, 2012
6.359
6.455
6.341
6.425
149,699
+0.06(+0.97%)
Jul 12, 2012
6.359
6.367
6.262
6.363
155,421
+0.03(+0.40%)
Jul 11, 2012
6.294
6.338
6.285
6.338
112,016
+0.06(+0.91%)
Jul 10, 2012
6.386
6.404
6.264
6.281
210,915
-0.06(-0.97%)
Jul 09, 2012
6.316
6.347
6.281
6.342
102,791
+0.06(+0.91%)
Jul 06, 2012
6.329
6.360
6.277
6.285
143,067
-0.04(-0.62%)
Jul 05, 2012
6.390
6.395
6.312
6.325
98,098
-0.06(-0.89%)
Jul 03, 2012
6.355
6.432
6.355
6.382
116,229
+0.04(+0.55%)
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
.