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 (%)
Jun 30, 2017
8.298
8.357
8.292
8.357
184,154
+0.09(+1.08%)
Jun 29, 2017
8.280
8.310
8.268
8.268
151,105
-0.01(-0.07%)
Jun 28, 2017
8.268
8.316
8.268
8.274
177,050
+0.00(+0.00%)
Jun 27, 2017
8.262
8.292
8.239
8.274
370,238
+0.00(+0.00%)
Jun 26, 2017
8.328
8.351
8.259
8.274
327,225
-0.07(-0.78%)
Jun 23, 2017
8.274
8.351
8.274
8.340
269,941
+0.06(+0.72%)
Jun 22, 2017
8.369
8.388
8.209
8.280
665,487
-0.08(-0.92%)
Jun 21, 2017
8.429
8.441
8.304
8.357
486,240
-0.07(-0.85%)
Jun 20, 2017
8.417
8.429
8.369
8.429
154,026
+0.00(+0.00%)
Jun 19, 2017
8.405
8.429
8.375
8.429
126,920
+0.04(+0.50%)
Jun 16, 2017
8.429
8.441
8.387
8.387
145,618
-0.04(-0.42%)
Jun 15, 2017
8.441
8.441
8.393
8.423
144,083
-0.02(-0.21%)
Jun 14, 2017
8.423
8.458
8.423
8.441
128,364
+0.02(+0.21%)
Jun 13, 2017
8.441
8.458
8.423
8.423
137,994
-0.01(-0.13%)
Jun 12, 2017
8.434
8.452
8.416
8.434
187,818
+0.01(+0.14%)
Jun 09, 2017
8.440
8.458
8.416
8.422
212,429
-0.04(-0.42%)
Jun 08, 2017
8.487
8.487
8.422
8.458
196,997
-0.02(-0.21%)
Jun 07, 2017
8.469
8.475
8.440
8.475
188,686
+0.00(+0.00%)
Jun 06, 2017
8.481
8.499
8.462
8.475
164,360
+0.01(+0.07%)
Jun 05, 2017
8.499
8.499
8.458
8.469
347,512
-0.05(-0.62%)
Jun 02, 2017
8.534
8.534
8.499
8.523
159,824
+0.00(+0.00%)
Jun 01, 2017
8.534
8.540
8.505
8.523
280,221
-0.01(-0.07%)
May 31, 2017
8.546
8.558
8.523
8.529
133,964
+0.00(+0.00%)
May 30, 2017
8.505
8.534
8.505
8.529
156,494
+0.01(+0.14%)
May 26, 2017
8.558
8.570
8.517
8.517
216,373
-0.04(-0.48%)
May 25, 2017
8.505
8.558
8.505
8.558
176,529
+0.05(+0.63%)
May 24, 2017
8.505
8.511
8.487
8.505
124,364
-0.02(-0.21%)
May 23, 2017
8.511
8.540
8.511
8.523
145,573
+0.03(+0.35%)
May 22, 2017
8.505
8.505
8.464
8.493
179,788
+0.00(+0.00%)
May 19, 2017
8.469
8.517
8.462
8.493
166,039
+0.02(+0.28%)
May 18, 2017
8.434
8.475
8.410
8.469
222,303
+0.05(+0.63%)
May 17, 2017
8.469
8.481
8.399
8.416
251,065
-0.05(-0.63%)
May 16, 2017
8.469
8.487
8.458
8.469
108,498
+0.01(+0.07%)
May 15, 2017
8.499
8.511
8.464
8.464
180,774
-0.01(-0.14%)
May 12, 2017
8.493
8.558
8.452
8.475
639,411
-0.02(-0.21%)
May 11, 2017
8.540
8.558
8.493
8.493
218,434
-0.05(-0.55%)
May 10, 2017
8.475
8.540
8.475
8.540
221,422
+0.06(+0.69%)
May 09, 2017
8.446
8.481
8.437
8.481
139,799
+0.05(+0.63%)
May 08, 2017
8.475
8.487
8.428
8.428
180,681
-0.03(-0.35%)
May 05, 2017
8.469
8.481
8.428
8.457
143,219
-0.01(-0.07%)
May 04, 2017
8.475
8.493
8.404
8.463
213,955
-0.01(-0.14%)
May 03, 2017
8.528
8.540
8.416
8.475
230,642
-0.06(-0.69%)
May 02, 2017
8.487
8.546
8.469
8.534
825,426
+0.05(+0.55%)
May 01, 2017
8.493
8.563
8.487
8.487
242,734
-0.02(-0.21%)
Apr 28, 2017
8.475
8.504
8.463
8.504
96,677
+0.01(+0.14%)
Apr 27, 2017
8.487
8.493
8.468
8.493
106,398
+0.02(+0.21%)
Apr 26, 2017
8.493
8.493
8.457
8.475
205,913
-0.01(-0.07%)
Apr 25, 2017
8.493
8.516
8.446
8.481
418,328
+0.00(+0.00%)
Apr 24, 2017
8.504
8.520
8.457
8.481
144,225
+0.02(+0.21%)
Apr 21, 2017
8.469
8.481
8.451
8.463
140,557
+0.01(+0.07%)
Apr 20, 2017
8.457
8.463
8.445
8.457
144,500
+0.01(+0.07%)
Apr 19, 2017
8.422
8.475
8.422
8.451
225,405
+0.05(+0.63%)
Apr 18, 2017
8.422
8.451
8.393
8.399
193,807
-0.01(-0.14%)
Apr 17, 2017
8.434
8.440
8.387
8.410
184,178
-0.02(-0.28%)
Apr 13, 2017
8.434
8.452
8.422
8.434
243,655
-0.01(-0.07%)
Apr 12, 2017
8.463
8.463
8.416
8.440
200,763
+0.00(+0.00%)
Apr 11, 2017
8.428
8.463
8.413
8.440
153,623
+0.02(+0.29%)
Apr 10, 2017
8.369
8.421
8.369
8.416
195,877
+0.05(+0.56%)
Apr 07, 2017
8.357
8.386
8.334
8.369
328,325
-0.01(-0.07%)
Apr 06, 2017
8.433
8.445
8.369
8.375
495,756
-0.05(-0.63%)
Apr 05, 2017
8.474
8.486
8.410
8.427
223,339
-0.02(-0.21%)
Apr 04, 2017
8.451
8.468
8.427
8.445
266,338
+0.01(+0.14%)
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
.