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, 2018
8.754
8.761
8.697
8.742
321,807
-0.03(-0.36%)
Sep 27, 2018
8.729
8.773
8.723
8.773
115,663
+0.04(+0.51%)
Sep 26, 2018
8.723
8.748
8.704
8.729
149,897
+0.02(+0.22%)
Sep 25, 2018
8.704
8.723
8.697
8.710
160,014
+0.01(+0.07%)
Sep 24, 2018
8.742
8.754
8.697
8.704
205,177
-0.04(-0.44%)
Sep 21, 2018
8.754
8.780
8.723
8.742
197,501
-0.02(-0.22%)
Sep 20, 2018
8.723
8.761
8.716
8.761
152,803
+0.04(+0.44%)
Sep 19, 2018
8.729
8.736
8.716
8.723
94,762
-0.01(-0.15%)
Sep 18, 2018
8.735
8.748
8.710
8.735
137,956
+0.01(+0.07%)
Sep 17, 2018
8.742
8.742
8.710
8.729
120,173
+0.01(+0.07%)
Sep 14, 2018
8.729
8.754
8.723
8.723
165,005
-0.03(-0.29%)
Sep 13, 2018
8.716
8.748
8.697
8.748
223,301
+0.05(+0.62%)
Sep 12, 2018
8.707
8.707
8.673
8.695
189,375
-0.02(-0.22%)
Sep 11, 2018
8.688
8.713
8.676
8.713
210,558
+0.04(+0.51%)
Sep 10, 2018
8.682
8.701
8.666
8.669
231,323
-0.01(-0.15%)
Sep 07, 2018
8.669
8.695
8.663
8.682
177,351
-0.01(-0.07%)
Sep 06, 2018
8.663
8.695
8.650
8.688
162,627
+0.03(+0.29%)
Sep 05, 2018
8.657
8.676
8.650
8.663
155,823
+0.01(+0.07%)
Sep 04, 2018
8.695
8.707
8.650
8.657
397,755
-0.05(-0.58%)
Aug 31, 2018
8.707
8.707
8.707
0
-0.01(-0.07%)
Aug 30, 2018
8.726
8.732
8.701
8.713
237,947
-0.01(-0.14%)
Aug 29, 2018
8.713
8.751
8.707
8.726
242,063
+0.01(+0.14%)
Aug 28, 2018
8.751
8.758
8.701
8.713
159,616
-0.01(-0.14%)
Aug 27, 2018
8.745
8.747
8.707
8.726
188,775
+0.02(+0.22%)
Aug 24, 2018
8.739
8.751
8.707
8.707
112,211
-0.01(-0.07%)
Aug 23, 2018
8.739
8.777
8.713
8.713
111,495
-0.03(-0.36%)
Aug 22, 2018
8.783
8.802
8.745
8.745
262,373
-0.06(-0.65%)
Aug 21, 2018
8.808
8.808
8.770
8.802
205,137
+0.00(+0.00%)
Aug 20, 2018
8.789
8.802
8.771
8.802
154,956
+0.04(+0.50%)
Aug 17, 2018
8.770
8.789
8.751
8.758
109,358
+0.01(+0.07%)
Aug 16, 2018
8.751
8.821
8.738
8.751
193,995
+0.03(+0.29%)
Aug 15, 2018
8.745
8.764
8.726
8.726
130,404
-0.02(-0.22%)
Aug 14, 2018
8.770
8.770
8.739
8.745
128,970
+0.00(+0.03%)
Aug 13, 2018
8.723
8.748
8.717
8.742
137,427
+0.00(+0.00%)
Aug 10, 2018
8.723
8.742
8.698
8.742
132,000
+0.01(+0.14%)
Aug 09, 2018
8.711
8.730
8.693
8.730
70,834
+0.04(+0.43%)
Aug 08, 2018
8.679
8.711
8.679
8.692
110,839
+0.03(+0.29%)
Aug 07, 2018
8.742
8.742
8.661
8.667
171,661
-0.08(-0.86%)
Aug 06, 2018
8.730
8.748
8.730
8.742
160,653
+0.03(+0.29%)
Aug 03, 2018
8.679
8.723
8.667
8.717
245,052
+0.03(+0.36%)
Aug 02, 2018
8.661
8.686
8.629
8.686
129,491
+0.03(+0.29%)
Aug 01, 2018
8.617
8.661
8.617
8.661
107,783
+0.03(+0.36%)
Jul 31, 2018
8.654
8.667
8.604
8.629
257,537
-0.01(-0.07%)
Jul 30, 2018
8.654
8.661
8.635
8.635
141,160
-0.02(-0.22%)
Jul 27, 2018
8.692
8.711
8.648
8.654
206,519
-0.05(-0.58%)
Jul 26, 2018
8.673
8.704
8.648
8.704
194,351
+0.04(+0.51%)
Jul 25, 2018
8.704
8.717
8.654
8.661
98,091
-0.06(-0.65%)
Jul 24, 2018
8.654
8.717
8.654
8.717
110,084
+0.08(+0.87%)
Jul 23, 2018
8.617
8.661
8.617
8.642
175,133
+0.04(+0.44%)
Jul 20, 2018
8.679
8.692
8.598
8.604
448,325
-0.08(-0.94%)
Jul 19, 2018
8.667
8.686
8.648
8.686
125,075
+0.01(+0.14%)
Jul 18, 2018
8.698
8.704
8.667
8.673
176,797
-0.01(-0.14%)
Jul 17, 2018
8.667
8.704
8.648
8.686
177,379
+0.03(+0.29%)
Jul 16, 2018
8.723
8.730
8.661
8.661
260,970
-0.04(-0.51%)
Jul 13, 2018
8.730
8.761
8.686
8.704
304,854
-0.03(-0.33%)
Jul 12, 2018
8.764
8.771
8.733
8.733
247,299
-0.02(-0.21%)
Jul 11, 2018
8.727
8.777
8.727
8.752
177,296
+0.01(+0.14%)
Jul 10, 2018
8.739
8.758
8.737
8.739
155,350
+0.00(+0.00%)
Jul 09, 2018
8.746
8.777
8.739
8.739
157,652
-0.01(-0.14%)
Jul 06, 2018
8.721
8.755
8.721
8.752
117,000
+0.03(+0.36%)
Jul 05, 2018
8.727
8.752
8.708
8.721
133,556
-0.01(-0.07%)
Jul 03, 2018
8.727
8.727
8.727
0
+0.09(+1.01%)
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
.