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, 2015
7.087
7.139
7.076
7.139
195,125
+0.08(+1.12%)
Jun 29, 2015
7.145
7.145
6.997
7.060
278,645
-0.10(-1.40%)
Jun 26, 2015
7.197
7.197
7.150
7.160
334,506
-0.02(-0.29%)
Jun 25, 2015
7.208
7.229
7.182
7.182
290,015
-0.01(-0.15%)
Jun 24, 2015
7.234
7.245
7.192
7.192
133,789
-0.04(-0.58%)
Jun 23, 2015
7.197
7.240
7.197
7.234
146,263
+0.03(+0.44%)
Jun 22, 2015
7.197
7.224
7.197
7.203
142,595
+0.01(+0.15%)
Jun 19, 2015
7.219
7.234
7.192
7.192
119,279
-0.03(-0.44%)
Jun 18, 2015
7.203
7.282
7.203
7.224
266,058
+0.03(+0.37%)
Jun 17, 2015
7.234
7.240
7.197
7.197
66,113
-0.04(-0.51%)
Jun 16, 2015
7.213
7.234
7.192
7.234
119,719
+0.02(+0.29%)
Jun 15, 2015
7.203
7.219
7.192
7.213
190,714
+0.02(+0.22%)
Jun 12, 2015
7.192
7.213
7.192
7.197
116,532
-0.02(-0.22%)
Jun 11, 2015
7.240
7.240
7.208
7.213
126,932
-0.01(-0.09%)
Jun 10, 2015
7.241
7.252
7.215
7.220
145,205
-0.01(-0.07%)
Jun 09, 2015
7.246
7.257
7.220
7.225
177,931
-0.03(-0.36%)
Jun 08, 2015
7.230
7.262
7.230
7.252
108,761
-0.01(-0.14%)
Jun 05, 2015
7.225
7.262
7.209
7.262
96,210
+0.04(+0.58%)
Jun 04, 2015
7.246
7.246
7.209
7.220
197,832
-0.03(-0.43%)
Jun 03, 2015
7.241
7.257
7.236
7.252
81,623
+0.02(+0.29%)
Jun 02, 2015
7.199
7.267
7.194
7.230
276,721
+0.02(+0.29%)
Jun 01, 2015
7.215
7.325
7.204
7.209
165,699
+0.00(+0.00%)
May 29, 2015
7.273
7.273
7.209
7.209
176,917
-0.04(-0.58%)
May 28, 2015
7.257
7.278
7.246
7.252
120,918
-0.01(-0.07%)
May 27, 2015
7.273
7.283
7.257
7.257
116,779
+0.01(+0.07%)
May 26, 2015
7.252
7.278
7.252
7.252
121,458
-0.01(-0.07%)
May 22, 2015
7.320
7.257
7.257
7.257
392,409
-0.06(-0.79%)
May 21, 2015
7.299
7.325
7.299
7.315
238,941
+0.03(+0.43%)
May 20, 2015
7.288
7.294
7.278
7.283
107,338
-0.01(-0.07%)
May 19, 2015
7.288
7.294
7.273
7.288
120,343
+0.00(+0.00%)
May 18, 2015
7.273
7.294
7.252
7.288
135,672
+0.01(+0.07%)
May 15, 2015
7.246
7.299
7.241
7.283
186,788
+0.04(+0.51%)
May 14, 2015
7.252
7.273
7.236
7.246
126,924
-0.01(-0.07%)
May 13, 2015
7.236
7.252
7.225
7.252
184,731
-0.00(-0.02%)
May 12, 2015
7.237
7.253
7.201
7.253
192,498
-0.01(-0.14%)
May 11, 2015
7.242
7.263
7.227
7.263
169,263
+0.01(+0.14%)
May 08, 2015
7.253
7.263
7.227
7.253
198,717
+0.01(+0.07%)
May 07, 2015
7.253
7.274
7.227
7.248
250,261
-0.02(-0.22%)
May 06, 2015
7.263
7.279
7.258
7.263
180,349
-0.01(-0.14%)
May 05, 2015
7.300
7.300
7.258
7.274
211,108
-0.04(-0.50%)
May 04, 2015
7.347
7.347
7.300
7.310
250,536
-0.04(-0.57%)
May 01, 2015
7.300
7.352
7.295
7.352
281,826
+0.04(+0.57%)
Apr 30, 2015
7.347
7.357
7.300
7.310
207,327
-0.04(-0.50%)
Apr 29, 2015
7.352
7.370
7.347
7.347
178,441
-0.01(-0.14%)
Apr 28, 2015
7.352
7.368
7.326
7.357
187,287
+0.03(+0.43%)
Apr 27, 2015
7.389
7.389
7.326
7.326
159,937
-0.06(-0.78%)
Apr 24, 2015
7.399
7.399
7.378
7.384
184,033
-0.01(-0.14%)
Apr 23, 2015
7.352
7.399
7.352
7.394
301,588
+0.05(+0.64%)
Apr 22, 2015
7.347
7.368
7.331
7.347
121,845
+0.00(+0.00%)
Apr 21, 2015
7.342
7.373
7.337
7.347
239,523
+0.03(+0.43%)
Apr 20, 2015
7.321
7.357
7.316
7.316
220,398
+0.01(+0.14%)
Apr 17, 2015
7.321
7.331
7.295
7.305
178,011
-0.01(-0.14%)
Apr 16, 2015
7.337
7.337
7.310
7.316
122,845
-0.02(-0.29%)
Apr 15, 2015
7.357
7.363
7.300
7.337
326,210
-0.02(-0.28%)
Apr 14, 2015
7.331
7.357
7.321
7.357
172,711
+0.01(+0.14%)
Apr 13, 2015
7.253
7.347
7.253
7.347
200,741
+0.02(+0.27%)
Apr 10, 2015
7.317
7.327
7.291
7.327
123,542
+0.01(+0.07%)
Apr 09, 2015
7.317
7.327
7.286
7.322
173,581
+0.01(+0.14%)
Apr 08, 2015
7.286
7.312
7.270
7.312
98,056
+0.03(+0.43%)
Apr 07, 2015
7.244
7.291
7.244
7.281
171,031
+0.03(+0.36%)
Apr 06, 2015
7.229
7.270
7.213
7.255
137,530
+0.04(+0.58%)
Apr 02, 2015
7.249
7.213
7.213
7.213
203,107
-0.05(-0.72%)
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
.