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 29, 2017
8.566
8.566
8.500
8.554
331,705
+0.01(+0.07%)
Sep 28, 2017
8.447
8.548
8.447
8.548
326,338
+0.10(+1.13%)
Sep 27, 2017
8.435
8.471
8.435
8.453
272,053
+0.04(+0.42%)
Sep 26, 2017
8.411
8.441
8.384
8.417
171,507
-0.01(-0.07%)
Sep 25, 2017
8.399
8.423
8.381
8.423
385,890
+0.01(+0.14%)
Sep 22, 2017
8.322
8.429
8.322
8.411
314,277
+0.08(+1.00%)
Sep 21, 2017
8.304
8.340
8.274
8.328
272,068
+0.00(+0.00%)
Sep 20, 2017
8.274
8.334
8.254
8.328
607,940
+0.05(+0.65%)
Sep 19, 2017
8.244
8.274
8.232
8.274
469,010
+0.03(+0.36%)
Sep 18, 2017
8.316
8.320
8.244
8.244
288,338
-0.05(-0.65%)
Sep 15, 2017
8.316
8.340
8.286
8.298
136,678
-0.02(-0.21%)
Sep 14, 2017
8.334
8.345
8.298
8.316
138,127
-0.02(-0.21%)
Sep 13, 2017
8.291
8.339
8.291
8.333
211,018
+0.04(+0.50%)
Sep 12, 2017
8.351
8.351
8.291
8.291
195,317
-0.06(-0.71%)
Sep 11, 2017
8.327
8.363
8.303
8.351
190,227
+0.05(+0.57%)
Sep 08, 2017
8.315
8.333
8.303
8.303
137,333
-0.02(-0.28%)
Sep 07, 2017
8.309
8.357
8.309
8.327
118,938
+0.03(+0.36%)
Sep 06, 2017
8.333
8.339
8.286
8.297
222,471
-0.02(-0.21%)
Sep 05, 2017
8.375
8.375
8.286
8.315
191,368
-0.06(-0.71%)
Sep 01, 2017
8.345
8.386
8.345
8.375
218,875
+0.01(+0.14%)
Aug 31, 2017
8.297
8.363
8.297
8.363
292,480
+0.07(+0.79%)
Aug 30, 2017
8.351
8.363
8.286
8.297
278,417
-0.05(-0.64%)
Aug 29, 2017
8.339
8.357
8.339
8.351
134,819
+0.00(+0.00%)
Aug 28, 2017
8.345
8.351
8.321
8.351
183,287
+0.01(+0.07%)
Aug 25, 2017
8.345
8.345
8.333
8.345
91,492
+0.01(+0.14%)
Aug 24, 2017
8.333
8.357
8.333
8.333
173,499
-0.01(-0.07%)
Aug 23, 2017
8.339
8.345
8.309
8.339
184,990
-0.01(-0.14%)
Aug 22, 2017
8.357
8.357
8.321
8.351
126,143
+0.02(+0.28%)
Aug 21, 2017
8.321
8.345
8.315
8.327
232,377
+0.01(+0.14%)
Aug 18, 2017
8.315
8.333
8.297
8.315
234,808
-0.02(-0.21%)
Aug 17, 2017
8.309
8.375
8.309
8.333
346,814
+0.01(+0.07%)
Aug 16, 2017
8.351
8.375
8.321
8.327
134,570
-0.03(-0.35%)
Aug 15, 2017
8.327
8.369
8.321
8.357
407,534
+0.05(+0.57%)
Aug 14, 2017
8.291
8.345
8.291
8.309
257,272
+0.02(+0.29%)
Aug 11, 2017
8.155
8.303
8.155
8.286
354,838
+0.05(+0.66%)
Aug 10, 2017
8.314
8.314
8.226
8.232
278,990
-0.09(-1.13%)
Aug 09, 2017
8.344
8.350
8.297
8.326
398,138
-0.03(-0.35%)
Aug 08, 2017
8.338
8.403
8.336
8.356
265,124
+0.01(+0.14%)
Aug 07, 2017
8.356
8.367
8.326
8.344
343,857
-0.01(-0.14%)
Aug 04, 2017
8.326
8.326
8.326
8.356
166,629
+0.02(+0.28%)
Aug 03, 2017
8.356
8.379
8.314
8.332
325,182
-0.03(-0.35%)
Aug 02, 2017
8.391
8.415
8.326
8.361
1,189,857
-0.09(-1.12%)
Aug 01, 2017
8.450
8.491
8.438
8.456
314,677
+0.01(+0.14%)
Jul 31, 2017
8.421
8.444
8.409
8.444
241,945
+0.02(+0.28%)
Jul 28, 2017
8.391
8.421
8.361
8.421
162,343
+0.02(+0.21%)
Jul 27, 2017
8.338
8.403
8.338
8.403
341,715
+0.06(+0.78%)
Jul 26, 2017
8.308
8.338
8.302
8.338
490,623
+0.05(+0.57%)
Jul 25, 2017
8.302
8.326
8.285
8.291
464,579
+0.00(+0.00%)
Jul 24, 2017
8.356
8.361
8.291
8.291
432,487
-0.06(-0.78%)
Jul 21, 2017
8.332
8.356
8.297
8.356
226,755
+0.04(+0.50%)
Jul 20, 2017
8.344
8.356
8.314
8.314
144,187
-0.03(-0.35%)
Jul 19, 2017
8.338
8.379
8.332
8.344
175,229
+0.02(+0.28%)
Jul 18, 2017
8.326
8.350
8.314
8.320
64,734
-0.02(-0.21%)
Jul 17, 2017
8.326
8.350
8.297
8.338
125,800
+0.02(+0.21%)
Jul 14, 2017
8.350
8.350
8.314
8.320
105,273
-0.03(-0.35%)
Jul 13, 2017
8.332
8.356
8.302
8.350
158,838
+0.02(+0.28%)
Jul 12, 2017
8.314
8.344
8.302
8.326
91,510
+0.02(+0.22%)
Jul 11, 2017
8.302
8.331
8.290
8.308
117,921
-0.01(-0.14%)
Jul 10, 2017
8.290
8.319
8.289
8.319
100,428
+0.04(+0.43%)
Jul 07, 2017
8.231
8.284
8.231
8.284
152,400
+0.05(+0.64%)
Jul 06, 2017
8.267
8.231
8.231
148,543
-0.04(-0.50%)
Jul 05, 2017
8.302
8.314
8.243
8.272
154,603
-0.03(-0.35%)
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
.