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 29, 2018
8.706
8.712
8.674
8.687
219,706
-0.00(-0.04%)
Jun 28, 2018
8.719
8.719
8.681
8.691
165,523
-0.03(-0.32%)
Jun 27, 2018
8.769
8.787
8.715
8.719
202,719
-0.05(-0.57%)
Jun 26, 2018
8.731
8.812
8.731
8.769
255,969
+0.04(+0.43%)
Jun 25, 2018
8.775
8.800
8.706
8.731
269,132
-0.04(-0.50%)
Jun 22, 2018
8.787
8.787
8.762
8.775
161,919
+0.02(+0.21%)
Jun 21, 2018
8.750
8.800
8.750
8.756
187,736
-0.01(-0.07%)
Jun 20, 2018
8.769
8.781
8.731
8.762
185,636
+0.01(+0.07%)
Jun 19, 2018
8.725
8.756
8.725
8.756
132,631
+0.02(+0.29%)
Jun 18, 2018
8.794
8.819
8.731
8.731
230,780
-0.11(-1.20%)
Jun 15, 2018
8.844
8.756
8.837
334,919
+0.08(+0.93%)
Jun 14, 2018
8.750
8.769
8.737
8.756
149,431
+0.01(+0.15%)
Jun 13, 2018
8.768
8.768
8.731
8.743
216,989
-0.01(-0.14%)
Jun 12, 2018
8.787
8.787
8.737
8.756
324,565
-0.01(-0.07%)
Jun 11, 2018
8.805
8.805
8.731
8.762
247,417
-0.03(-0.35%)
Jun 08, 2018
8.805
8.818
8.774
8.793
177,587
+0.00(+0.00%)
Jun 07, 2018
8.787
8.824
8.787
8.793
289,396
-0.01(-0.07%)
Jun 06, 2018
8.752
8.799
246,635
+0.02(+0.28%)
Jun 05, 2018
8.818
8.849
8.762
8.774
147,090
-0.03(-0.35%)
Jun 04, 2018
8.849
8.855
8.780
8.805
293,317
-0.02(-0.21%)
Jun 01, 2018
8.824
8.830
8.805
8.824
435,540
+0.01(+0.14%)
May 31, 2018
8.818
8.824
8.793
8.812
247,555
+0.01(+0.14%)
May 30, 2018
8.780
8.805
8.763
8.799
165,982
+0.04(+0.43%)
May 29, 2018
8.743
8.774
8.721
8.762
328,801
-0.01(-0.14%)
May 25, 2018
8.774
8.774
8.774
0
-0.04(-0.42%)
May 24, 2018
8.793
8.818
8.791
8.812
160,314
+0.02(+0.21%)
May 23, 2018
8.805
8.849
8.793
8.793
244,488
-0.02(-0.28%)
May 22, 2018
8.818
8.830
8.812
8.818
281,631
-0.01(-0.14%)
May 21, 2018
8.818
8.830
8.787
8.830
718,429
+0.01(+0.14%)
May 18, 2018
8.774
8.830
8.693
8.818
1,740,079
-0.07(-0.84%)
May 17, 2018
8.961
8.973
8.880
8.892
240,313
-0.06(-0.69%)
May 16, 2018
8.973
8.973
8.955
8.955
158,234
-0.02(-0.28%)
May 15, 2018
8.973
8.980
8.942
8.980
130,765
+0.00(+0.00%)
May 14, 2018
8.955
8.986
8.948
8.980
186,980
+0.06(+0.70%)
May 11, 2018
8.923
8.935
8.911
8.917
280,166
-0.01(-0.07%)
May 10, 2018
8.948
8.954
8.917
8.923
261,089
-0.03(-0.35%)
May 09, 2018
8.954
8.966
8.948
8.954
175,923
+0.01(+0.07%)
May 08, 2018
8.966
8.979
8.941
8.948
243,058
-0.02(-0.28%)
May 07, 2018
8.979
8.997
8.966
8.972
259,135
-0.01(-0.07%)
May 04, 2018
9.003
9.003
8.973
8.979
254,075
-0.02(-0.28%)
May 03, 2018
9.022
9.034
8.997
9.003
202,034
-0.02(-0.27%)
May 02, 2018
8.985
9.028
8.985
9.028
317,211
+0.03(+0.34%)
May 01, 2018
8.991
9.010
8.979
8.997
387,161
-0.02(-0.21%)
Apr 30, 2018
9.022
9.022
8.972
9.016
177,013
+0.01(+0.14%)
Apr 27, 2018
8.997
9.022
8.994
9.003
202,614
-0.01(-0.07%)
Apr 26, 2018
9.003
9.016
8.991
9.010
360,964
+0.00(+0.00%)
Apr 25, 2018
8.979
9.010
8.966
9.010
151,602
+0.03(+0.35%)
Apr 24, 2018
8.991
8.991
8.963
8.979
251,183
-0.01(-0.14%)
Apr 23, 2018
8.960
8.991
8.960
8.991
155,522
+0.03(+0.35%)
Apr 20, 2018
8.966
8.985
8.935
8.960
135,036
-0.01(-0.14%)
Apr 19, 2018
8.997
8.997
8.966
8.972
105,127
-0.04(-0.41%)
Apr 18, 2018
8.985
9.010
8.985
9.010
211,795
+0.01(+0.14%)
Apr 17, 2018
8.979
8.997
8.954
8.997
257,760
+0.04(+0.48%)
Apr 16, 2018
8.966
8.966
8.954
8.954
104,662
-0.02(-0.21%)
Apr 13, 2018
8.960
8.972
8.941
8.972
103,601
+0.01(+0.08%)
Apr 12, 2018
8.966
8.972
8.947
8.966
165,748
+0.01(+0.07%)
Apr 11, 2018
8.941
8.977
8.941
8.959
230,531
+0.01(+0.14%)
Apr 10, 2018
8.978
8.978
8.935
8.947
347,106
-0.01(-0.14%)
Apr 09, 2018
8.947
8.984
8.947
8.959
191,427
+0.02(+0.21%)
Apr 06, 2018
8.966
8.984
8.941
8.941
307,120
-0.02(-0.28%)
Apr 05, 2018
8.953
8.972
8.935
8.966
185,054
+0.04(+0.41%)
Apr 04, 2018
8.929
8.959
8.922
8.929
142,869
-0.01(-0.14%)
Apr 03, 2018
8.966
8.984
8.941
8.941
236,357
-0.02(-0.28%)
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
.