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, 2020
8.021
8.064
7.971
8.057
285,362
+0.06(+0.72%)
Jun 29, 2020
7.963
7.999
7.935
7.999
51,950
+0.06(+0.73%)
Jun 26, 2020
7.978
8.011
7.942
7.942
120,721
-0.04(-0.54%)
Jun 25, 2020
8.021
8.043
7.978
7.985
221,895
-0.04(-0.54%)
Jun 24, 2020
8.093
8.093
8.028
8.028
169,946
-0.07(-0.89%)
Jun 23, 2020
8.057
8.108
8.057
8.100
164,953
+0.04(+0.54%)
Jun 22, 2020
8.035
8.079
8.035
8.057
159,030
-0.01(-0.18%)
Jun 19, 2020
8.136
8.180
8.064
8.071
147,363
-0.04(-0.53%)
Jun 18, 2020
8.115
8.144
8.093
8.115
121,095
+0.00(+0.00%)
Jun 17, 2020
8.151
8.165
8.093
8.115
142,496
-0.02(-0.27%)
Jun 16, 2020
8.100
8.201
8.100
8.136
168,912
+0.12(+1.53%)
Jun 15, 2020
8.007
8.064
7.949
8.014
251,662
-0.08(-0.98%)
Jun 12, 2020
8.021
8.093
8.021
8.093
311,516
+0.14(+1.71%)
Jun 11, 2020
8.036
8.079
7.907
7.957
322,082
-0.24(-2.88%)
Jun 10, 2020
8.250
8.265
8.172
8.193
161,116
-0.04(-0.43%)
Jun 09, 2020
8.272
8.272
8.157
8.229
267,960
-0.05(-0.61%)
Jun 08, 2020
8.250
8.301
8.243
8.279
107,845
+0.06(+0.70%)
Jun 05, 2020
8.279
8.293
8.207
8.222
195,371
+0.04(+0.52%)
Jun 04, 2020
8.193
8.215
8.150
8.179
169,025
+0.00(+0.00%)
Jun 03, 2020
8.222
8.258
8.172
8.179
235,033
+0.05(+0.62%)
Jun 02, 2020
8.086
8.136
8.079
8.129
141,386
+0.05(+0.62%)
Jun 01, 2020
8.043
8.143
8.035
8.079
148,980
+0.07(+0.89%)
May 29, 2020
8.050
8.050
8.000
8.007
153,445
-0.05(-0.62%)
May 28, 2020
7.971
8.079
7.957
8.057
120,994
+0.11(+1.44%)
May 27, 2020
7.979
7.979
7.928
7.943
156,281
+0.01(+0.18%)
May 26, 2020
7.921
7.950
7.907
7.928
110,256
+0.08(+1.00%)
May 22, 2020
7.785
7.850
7.778
7.850
120,045
+0.07(+0.92%)
May 21, 2020
7.800
7.814
7.764
7.778
65,302
-0.01(-0.09%)
May 20, 2020
7.657
7.785
7.657
7.785
148,939
+0.14(+1.78%)
May 19, 2020
7.628
7.664
7.606
7.649
63,803
+0.02(+0.28%)
May 18, 2020
7.635
7.649
7.592
7.628
191,592
+0.10(+1.33%)
May 15, 2020
7.521
7.553
7.521
7.528
57,716
-0.01(-0.09%)
May 14, 2020
7.585
7.606
7.513
7.535
225,671
-0.09(-1.14%)
May 13, 2020
7.607
7.671
7.565
7.622
231,450
-0.03(-0.37%)
May 12, 2020
7.721
7.735
7.650
7.650
85,237
-0.04(-0.46%)
May 11, 2020
7.707
7.735
7.686
7.686
82,737
-0.05(-0.64%)
May 08, 2020
7.671
7.735
7.664
7.735
96,296
+0.09(+1.11%)
May 07, 2020
7.622
7.664
7.600
7.650
210,302
+0.06(+0.75%)
May 06, 2020
7.600
7.657
7.543
7.593
215,129
+0.05(+0.66%)
May 05, 2020
7.536
7.624
7.529
7.543
208,043
+0.04(+0.47%)
May 04, 2020
7.494
7.565
7.458
7.508
163,695
-0.06(-0.75%)
May 01, 2020
7.600
7.613
7.508
7.565
152,610
-0.11(-1.39%)
Apr 30, 2020
7.657
7.693
7.593
7.671
161,913
-0.04(-0.46%)
Apr 29, 2020
7.600
7.728
7.579
7.707
212,537
+0.13(+1.69%)
Apr 28, 2020
7.572
7.600
7.547
7.579
119,548
+0.03(+0.38%)
Apr 27, 2020
7.558
7.593
7.543
7.551
203,944
-0.02(-0.28%)
Apr 24, 2020
7.643
7.677
7.554
7.572
110,797
-0.04(-0.47%)
Apr 23, 2020
7.664
7.671
7.586
7.607
158,852
-0.06(-0.74%)
Apr 22, 2020
7.522
7.678
7.522
7.664
229,913
+0.18(+2.37%)
Apr 21, 2020
7.394
7.522
7.352
7.487
434,066
-0.09(-1.22%)
Apr 20, 2020
7.643
7.693
7.558
7.579
98,968
-0.11(-1.39%)
Apr 17, 2020
7.693
7.749
7.643
7.686
99,112
+0.08(+1.03%)
Apr 16, 2020
7.629
7.636
7.579
7.607
425,640
-0.09(-1.20%)
Apr 15, 2020
7.650
7.735
7.536
7.700
513,034
-0.02(-0.28%)
Apr 14, 2020
7.714
7.962
7.693
7.721
468,016
+0.10(+1.29%)
Apr 13, 2020
7.954
7.954
7.517
7.622
489,852
-0.32(-4.00%)
Apr 09, 2020
7.778
8.123
7.778
7.940
605,279
+0.35(+4.65%)
Apr 08, 2020
7.538
7.785
7.489
7.587
593,966
+0.14(+1.89%)
Apr 07, 2020
7.340
7.545
7.329
7.446
552,007
+0.25(+3.43%)
Apr 06, 2020
7.065
7.228
6.988
7.199
348,092
+0.22(+3.13%)
Apr 03, 2020
7.051
7.115
6.882
6.981
270,305
-0.06(-0.80%)
Apr 02, 2020
6.790
7.037
6.762
7.037
464,554
+0.15(+2.15%)
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
.