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
)
13.26
+0.09 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
7.319
7.333
7.285
7.330
133,171
+0.05(+0.67%)
Apr 29, 2004
7.240
7.326
7.240
7.281
118,434
+0.03(+0.46%)
Apr 28, 2004
7.266
7.341
7.210
7.248
114,683
+0.01(+0.21%)
Apr 27, 2004
7.307
7.341
7.203
7.233
165,593
-0.07(-1.02%)
Apr 26, 2004
7.360
7.386
7.277
7.307
206,322
-0.05(-0.71%)
Apr 23, 2004
7.333
7.386
7.296
7.360
167,201
+0.07(+0.97%)
Apr 22, 2004
7.322
7.371
7.270
7.289
212,217
+0.01(+0.15%)
Apr 21, 2004
7.277
7.322
7.233
7.277
229,366
-0.02(-0.26%)
Apr 20, 2004
7.307
7.341
7.236
7.296
282,688
+0.02(+0.26%)
Apr 19, 2004
7.304
7.315
7.251
7.277
111,199
-0.01(-0.10%)
Apr 16, 2004
7.240
7.285
7.180
7.285
210,073
+0.10(+1.40%)
Apr 15, 2004
7.304
7.304
7.184
7.184
295,550
-0.05(-0.72%)
Apr 14, 2004
7.263
7.304
7.236
7.236
162,378
-0.03(-0.36%)
Apr 13, 2004
7.285
7.304
7.244
7.263
203,374
-0.01(-0.21%)
Apr 12, 2004
7.292
7.304
7.259
7.277
151,928
-0.01(-0.10%)
Apr 08, 2004
7.255
7.304
7.255
7.285
128,348
+0.03(+0.41%)
Apr 07, 2004
7.304
7.333
7.248
7.255
139,066
-0.03(-0.46%)
Apr 06, 2004
7.274
7.296
7.236
7.289
95,390
+0.01(+0.10%)
Apr 05, 2004
7.240
7.281
7.233
7.281
154,607
-0.03(-0.46%)
Apr 02, 2004
7.289
7.330
7.240
7.315
96,998
+0.03(+0.41%)
Apr 01, 2004
7.285
7.296
7.218
7.285
132,903
+0.01(+0.10%)
Mar 31, 2004
7.285
7.289
7.233
7.277
168,005
+0.03(+0.41%)
Mar 30, 2004
7.240
7.277
7.214
7.248
126,204
+0.00(+0.00%)
Mar 29, 2004
7.270
7.274
7.214
7.248
82,260
+0.03(+0.47%)
Mar 26, 2004
7.248
7.263
7.188
7.214
119,506
-0.00(-0.05%)
Mar 25, 2004
7.240
7.248
7.184
7.218
173,096
-0.01(-0.15%)
Mar 24, 2004
7.270
7.270
7.188
7.229
175,775
+0.04(+0.62%)
Mar 23, 2004
7.259
7.263
7.177
7.184
184,886
-0.04(-0.52%)
Mar 22, 2004
7.236
7.266
7.192
7.221
206,590
+0.00(+0.00%)
Mar 19, 2004
7.199
7.266
7.199
7.221
138,530
-0.02(-0.26%)
Mar 18, 2004
7.292
7.315
7.207
7.240
120,845
-0.02(-0.26%)
Mar 17, 2004
7.192
7.315
7.188
7.259
168,541
+0.01(+0.21%)
Mar 16, 2004
7.188
7.292
7.188
7.244
132,635
+0.05(+0.73%)
Mar 15, 2004
7.315
7.315
7.184
7.192
133,707
-0.11(-1.48%)
Mar 12, 2004
7.341
7.345
7.240
7.300
239,012
-0.09(-1.21%)
Mar 11, 2004
7.419
7.419
7.304
7.389
214,092
-0.02(-0.25%)
Mar 10, 2004
7.434
7.434
7.389
7.408
193,728
-0.03(-0.40%)
Mar 09, 2004
7.412
7.457
7.348
7.438
275,453
+0.07(+1.01%)
Mar 08, 2004
7.311
7.382
7.304
7.363
235,528
+0.06(+0.87%)
Mar 05, 2004
7.266
7.341
7.255
7.300
294,746
+0.05(+0.67%)
Mar 04, 2004
7.203
7.266
7.203
7.251
221,595
+0.07(+0.93%)
Mar 03, 2004
7.173
7.184
7.151
7.184
146,301
+0.02(+0.31%)
Mar 02, 2004
7.128
7.165
7.121
7.162
176,043
+0.03(+0.47%)
Mar 01, 2004
7.147
7.147
7.110
7.128
145,765
-0.02(-0.26%)
Feb 27, 2004
7.128
7.151
7.098
7.147
141,478
+0.05(+0.74%)
Feb 26, 2004
7.110
7.158
7.091
7.095
223,739
+0.02(+0.32%)
Feb 25, 2004
7.121
7.173
7.072
7.072
142,014
-0.02(-0.26%)
Feb 24, 2004
7.095
7.128
7.016
7.091
279,740
-0.00(-0.05%)
Feb 23, 2004
7.154
7.165
7.057
7.095
327,972
-0.04(-0.58%)
Feb 20, 2004
7.147
7.195
7.110
7.136
266,075
+0.00(+0.00%)
Feb 19, 2004
7.199
7.199
7.121
7.136
140,406
-0.06(-0.88%)
Feb 18, 2004
7.169
7.203
7.136
7.199
166,933
+0.03(+0.42%)
Feb 17, 2004
7.248
7.248
7.169
7.169
227,222
-0.04(-0.57%)
Feb 13, 2004
7.188
7.218
7.188
7.210
185,958
+0.02(+0.31%)
Feb 12, 2004
7.214
7.218
7.188
7.188
187,029
-0.00(-0.05%)
Feb 11, 2004
7.184
7.218
7.184
7.192
151,660
+0.00(+0.05%)
Feb 10, 2004
7.199
7.210
7.184
7.188
157,555
-0.00(-0.05%)
Feb 09, 2004
7.184
7.214
7.184
7.192
333,331
+0.00(+0.05%)
Feb 06, 2004
7.221
7.221
7.184
7.188
159,430
-0.03(-0.47%)
Feb 05, 2004
7.210
7.221
7.165
7.221
136,387
+0.04(+0.57%)
Feb 04, 2004
7.203
7.214
7.162
7.180
350,480
-0.00(-0.05%)
Feb 03, 2004
7.210
7.210
7.154
7.184
226,418
+0.00(+0.00%)
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
.