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: 4:10 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, 2009
4.075
4.093
4.052
4.075
194,608
-0.03(-0.73%)
Jun 29, 2009
4.112
4.130
4.097
4.104
117,395
-0.01(-0.27%)
Jun 26, 2009
4.123
4.172
4.104
4.116
198,794
-0.04(-1.08%)
Jun 25, 2009
4.108
4.160
4.108
4.160
128,024
+0.05(+1.27%)
Jun 24, 2009
4.011
4.108
4.011
4.108
140,462
+0.10(+2.42%)
Jun 23, 2009
4.052
4.067
3.981
4.011
228,256
-0.04(-1.01%)
Jun 22, 2009
4.164
4.171
4.048
4.052
156,958
-0.13(-3.21%)
Jun 19, 2009
4.231
4.231
4.149
4.186
120,742
+0.00(+0.09%)
Jun 18, 2009
4.179
4.186
4.153
4.183
144,849
+0.04(+0.90%)
Jun 17, 2009
4.093
4.145
4.093
4.145
130,240
+0.05(+1.28%)
Jun 16, 2009
4.071
4.149
4.071
4.093
165,073
+0.01(+0.18%)
Jun 15, 2009
4.153
4.172
4.041
4.086
159,646
-0.06(-1.53%)
Jun 12, 2009
4.179
4.231
4.149
4.149
170,573
-0.03(-0.71%)
Jun 11, 2009
4.194
4.242
4.160
4.179
215,995
-0.03(-0.62%)
Jun 10, 2009
4.172
4.205
4.164
4.205
194,752
+0.04(+0.99%)
Jun 09, 2009
4.130
4.179
4.104
4.164
220,395
+0.03(+0.72%)
Jun 08, 2009
4.198
4.213
4.134
4.134
185,737
-0.11(-2.64%)
Jun 05, 2009
4.239
4.283
4.239
4.246
161,401
+0.01(+0.26%)
Jun 04, 2009
4.186
4.254
4.186
4.235
271,542
+0.03(+0.80%)
Jun 03, 2009
4.145
4.254
4.145
4.201
252,253
+0.01(+0.18%)
Jun 02, 2009
4.153
4.201
4.149
4.194
139,165
+0.01(+0.27%)
Jun 01, 2009
4.123
4.201
4.123
4.183
160,214
+0.06(+1.45%)
May 29, 2009
4.075
4.123
4.075
4.123
116,727
+0.04(+0.91%)
May 28, 2009
4.060
4.089
4.045
4.086
217,755
+0.04(+1.11%)
May 27, 2009
4.037
4.067
4.033
4.041
140,288
+0.00(+0.00%)
May 26, 2009
3.981
4.041
3.951
4.041
199,523
+0.06(+1.59%)
May 22, 2009
3.877
3.978
3.873
3.978
179,205
+0.10(+2.60%)
May 21, 2009
3.858
3.880
3.843
3.877
136,000
-0.00(-0.10%)
May 20, 2009
3.862
3.933
3.862
3.880
167,113
+0.02(+0.58%)
May 19, 2009
3.791
3.858
3.776
3.858
120,319
+0.07(+1.77%)
May 18, 2009
3.750
3.791
3.735
3.791
112,694
+0.07(+1.91%)
May 15, 2009
3.705
3.750
3.701
3.720
225,632
+0.01(+0.40%)
May 14, 2009
3.601
3.757
3.597
3.705
450,959
-0.04(-1.00%)
May 13, 2009
3.776
3.782
3.740
3.742
144,214
-0.11(-2.81%)
May 12, 2009
3.899
3.907
3.851
3.851
220,023
-0.05(-1.24%)
May 11, 2009
3.918
3.933
3.892
3.899
147,347
-0.03(-0.85%)
May 08, 2009
3.899
3.963
3.899
3.933
131,194
+0.02(+0.48%)
May 07, 2009
3.892
3.932
3.892
3.914
186,717
+0.03(+0.65%)
May 06, 2009
3.847
3.907
3.843
3.889
236,240
+0.05(+1.19%)
May 05, 2009
3.854
3.880
3.839
3.843
223,509
-0.07(-1.72%)
May 04, 2009
3.862
3.910
3.855
3.910
205,167
+0.05(+1.26%)
May 01, 2009
3.724
3.862
3.713
3.862
240,080
+0.12(+3.19%)
Apr 30, 2009
3.716
3.742
3.698
3.742
422,816
+0.05(+1.31%)
Apr 29, 2009
3.698
3.724
3.683
3.694
213,574
-0.01(-0.30%)
Apr 28, 2009
3.694
3.713
3.679
3.705
85,199
+0.01(+0.30%)
Apr 27, 2009
3.701
3.705
3.679
3.694
182,681
+0.01(+0.20%)
Apr 24, 2009
3.686
3.720
3.686
3.686
121,278
-0.01(-0.20%)
Apr 23, 2009
3.724
3.724
3.686
3.694
213,285
-0.02(-0.50%)
Apr 22, 2009
3.679
3.731
3.679
3.713
231,081
+0.00(+0.00%)
Apr 21, 2009
3.638
3.713
3.638
3.713
192,067
+0.03(+0.93%)
Apr 20, 2009
3.619
3.709
3.619
3.678
272,193
-0.02(-0.42%)
Apr 17, 2009
3.619
3.713
3.619
3.694
246,253
+0.06(+1.54%)
Apr 16, 2009
3.649
3.653
3.612
3.638
237,955
+0.02(+0.52%)
Apr 15, 2009
3.522
3.619
3.522
3.619
167,726
+0.05(+1.36%)
Apr 14, 2009
3.526
3.664
3.526
3.571
207,633
-0.01(-0.42%)
Apr 13, 2009
3.519
3.586
3.519
3.586
374,775
+0.03(+0.73%)
Apr 09, 2009
3.537
3.578
3.529
3.560
304,316
+0.04(+1.27%)
Apr 08, 2009
3.504
3.537
3.474
3.515
332,007
+0.03(+0.96%)
Apr 07, 2009
3.500
3.500
3.459
3.481
174,515
-0.09(-2.61%)
Apr 06, 2009
3.526
3.575
3.407
3.575
206,223
+0.05(+1.38%)
Apr 03, 2009
3.526
3.575
3.463
3.526
170,873
+0.01(+0.21%)
Apr 02, 2009
3.418
3.519
3.418
3.519
212,907
+0.12(+3.40%)
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
.