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
)
13.17
-0.09 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 28, 2019
8.571
8.591
8.531
8.571
219,904
+0.03(+0.39%)
Jun 27, 2019
8.584
8.584
8.511
8.537
141,958
-0.02(-0.20%)
Jun 26, 2019
8.537
8.564
8.504
8.554
113,116
+0.04(+0.51%)
Jun 25, 2019
8.564
8.571
8.504
8.511
176,589
-0.07(-0.78%)
Jun 24, 2019
8.564
8.617
8.537
8.577
137,699
+0.03(+0.39%)
Jun 21, 2019
8.597
8.597
8.517
8.544
313,464
-0.04(-0.47%)
Jun 20, 2019
8.611
8.617
8.571
8.584
166,613
-0.01(-0.08%)
Jun 19, 2019
8.571
8.631
8.544
8.591
188,821
+0.01(+0.08%)
Jun 18, 2019
8.571
8.607
8.564
8.584
94,106
+0.02(+0.23%)
Jun 17, 2019
8.557
8.571
8.551
8.564
124,701
+0.01(+0.08%)
Jun 14, 2019
8.564
8.591
8.524
8.557
111,523
-0.01(-0.08%)
Jun 13, 2019
8.597
8.604
8.557
8.564
110,122
+0.01(+0.07%)
Jun 12, 2019
8.544
8.604
8.524
8.558
177,966
+0.01(+0.16%)
Jun 11, 2019
8.518
8.544
8.511
8.544
166,963
+0.05(+0.55%)
Jun 10, 2019
8.518
8.524
8.498
8.498
115,489
-0.01(-0.08%)
Jun 07, 2019
8.524
8.544
8.491
8.504
198,069
-0.01(-0.16%)
Jun 06, 2019
8.538
8.558
8.498
8.518
192,848
-0.02(-0.23%)
Jun 05, 2019
8.558
8.571
8.504
8.538
117,458
+0.00(+0.00%)
Jun 04, 2019
8.511
8.544
8.491
8.538
186,862
+0.05(+0.63%)
Jun 03, 2019
8.564
8.571
8.485
8.485
211,534
-0.05(-0.62%)
May 31, 2019
8.604
8.611
8.538
8.538
339,397
-0.09(-1.00%)
May 30, 2019
8.624
8.651
8.611
8.624
213,802
+0.03(+0.31%)
May 29, 2019
8.611
8.637
8.598
8.598
279,383
-0.03(-0.31%)
May 28, 2019
8.611
8.631
8.604
8.624
144,504
+0.02(+0.23%)
May 24, 2019
8.611
8.631
8.591
8.604
122,213
+0.02(+0.23%)
May 23, 2019
8.598
8.607
8.578
8.584
108,309
-0.03(-0.31%)
May 22, 2019
8.617
8.651
8.607
8.611
412,388
-0.02(-0.23%)
May 21, 2019
8.624
8.637
8.601
8.631
124,583
+0.01(+0.15%)
May 20, 2019
8.591
8.617
8.578
8.617
304,857
+0.03(+0.31%)
May 17, 2019
8.598
8.621
8.591
8.591
120,708
-0.01(-0.15%)
May 16, 2019
8.571
8.604
8.544
8.604
252,365
+0.03(+0.31%)
May 15, 2019
8.564
8.601
8.564
8.578
363,392
+0.01(+0.08%)
May 14, 2019
8.518
8.584
8.504
8.571
199,386
+0.06(+0.70%)
May 13, 2019
8.492
8.525
8.492
8.511
237,281
-0.04(-0.46%)
May 10, 2019
8.505
8.551
8.498
8.551
124,692
+0.05(+0.62%)
May 09, 2019
8.525
8.545
8.485
8.498
162,568
-0.03(-0.31%)
May 08, 2019
8.558
8.572
8.518
8.525
201,091
-0.03(-0.31%)
May 07, 2019
8.571
8.591
8.545
8.551
371,585
-0.03(-0.38%)
May 06, 2019
8.558
8.591
8.558
8.584
178,332
+0.00(+0.00%)
May 03, 2019
8.538
8.584
8.531
8.584
269,510
+0.06(+0.70%)
May 02, 2019
8.505
8.531
8.498
8.525
224,018
+0.03(+0.31%)
May 01, 2019
8.505
8.518
8.485
8.498
345,410
+0.02(+0.23%)
Apr 30, 2019
8.538
8.551
8.465
8.478
641,903
-0.04(-0.47%)
Apr 29, 2019
8.498
8.544
8.485
8.518
245,183
+0.02(+0.23%)
Apr 26, 2019
8.525
8.545
8.498
8.498
388,300
-0.03(-0.31%)
Apr 25, 2019
8.511
8.545
8.511
8.525
203,665
+0.01(+0.16%)
Apr 24, 2019
8.531
8.558
8.511
8.511
170,634
-0.02(-0.23%)
Apr 23, 2019
8.518
8.545
8.511
8.531
254,454
+0.03(+0.31%)
Apr 22, 2019
8.498
8.522
8.492
8.505
259,780
+0.02(+0.23%)
Apr 18, 2019
8.485
8.511
8.485
8.485
173,267
+0.00(+0.00%)
Apr 17, 2019
8.498
8.498
8.478
8.485
212,919
+0.01(+0.08%)
Apr 16, 2019
8.485
8.495
8.478
8.478
96,439
+0.01(+0.16%)
Apr 15, 2019
8.459
8.478
8.459
8.465
222,451
+0.01(+0.08%)
Apr 12, 2019
8.459
8.485
8.439
8.459
275,412
+0.01(+0.15%)
Apr 11, 2019
8.426
8.472
8.426
8.446
189,337
+0.02(+0.23%)
Apr 10, 2019
8.406
8.433
8.400
8.426
225,716
+0.04(+0.47%)
Apr 09, 2019
8.380
8.406
8.380
8.387
212,513
+0.01(+0.08%)
Apr 08, 2019
8.360
8.383
8.354
8.380
401,993
+0.02(+0.24%)
Apr 05, 2019
8.367
8.387
8.334
8.360
1,086,794
-0.00(-0.04%)
Apr 04, 2019
8.327
8.373
8.327
8.364
235,064
+0.04(+0.43%)
Apr 03, 2019
8.321
8.347
8.314
8.327
212,112
+0.03(+0.40%)
Apr 02, 2019
8.275
8.327
8.255
8.295
279,590
+0.02(+0.24%)
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
.