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, 2008
5.628
5.632
5.587
5.606
155,920
+0.00(+0.00%)
Jun 27, 2008
5.620
5.647
5.606
5.606
91,494
-0.04(-0.77%)
Jun 26, 2008
5.695
5.710
5.643
5.649
116,789
-0.06(-1.01%)
Jun 25, 2008
5.710
5.751
5.706
5.706
94,994
+0.01(+0.13%)
Jun 24, 2008
5.740
5.759
5.680
5.699
166,185
-0.07(-1.23%)
Jun 23, 2008
5.785
5.807
5.759
5.770
81,489
-0.02(-0.32%)
Jun 20, 2008
5.785
5.803
5.773
5.788
110,540
-0.00(-0.06%)
Jun 19, 2008
5.792
5.833
5.788
5.792
167,828
-0.03(-0.45%)
Jun 18, 2008
5.837
5.852
5.792
5.818
117,400
-0.02(-0.38%)
Jun 17, 2008
5.773
5.841
5.770
5.841
123,774
+0.06(+1.10%)
Jun 16, 2008
5.740
5.781
5.736
5.777
138,268
+0.02(+0.32%)
Jun 13, 2008
5.773
5.777
5.740
5.759
169,203
-0.01(-0.19%)
Jun 12, 2008
5.736
5.781
5.736
5.770
177,772
-0.03(-0.58%)
Jun 11, 2008
5.829
5.859
5.803
5.803
131,965
-0.03(-0.58%)
Jun 10, 2008
5.866
5.885
5.837
5.837
203,664
-0.04(-0.64%)
Jun 09, 2008
5.908
5.926
5.874
5.874
229,098
-0.03(-0.51%)
Jun 06, 2008
5.949
5.960
5.904
5.904
293,031
-0.06(-0.94%)
Jun 05, 2008
5.964
5.995
5.945
5.960
351,128
-0.01(-0.19%)
Jun 04, 2008
5.923
5.971
5.923
5.971
96,355
+0.04(+0.69%)
Jun 03, 2008
5.968
5.990
5.923
5.930
148,452
-0.04(-0.63%)
Jun 02, 2008
5.949
5.968
5.930
5.968
114,029
+0.03(+0.44%)
May 30, 2008
5.915
5.953
5.897
5.941
174,690
+0.03(+0.57%)
May 29, 2008
5.941
5.953
5.900
5.908
248,136
-0.00(-0.06%)
May 28, 2008
5.930
5.938
5.900
5.912
152,265
-0.02(-0.31%)
May 27, 2008
5.926
5.986
5.923
5.930
179,859
-0.01(-0.25%)
May 26, 2008
5.930
5.945
5.889
5.945
0
+0.00(+0.00%)
May 23, 2008
5.930
5.945
5.889
5.945
101,770
+0.01(+0.22%)
May 22, 2008
5.945
5.968
5.915
5.932
262,648
-0.04(-0.59%)
May 21, 2008
5.885
5.968
5.885
5.968
218,326
+0.07(+1.27%)
May 20, 2008
5.926
5.959
5.882
5.893
210,738
-0.07(-1.11%)
May 19, 2008
5.964
5.982
5.945
5.959
144,650
+0.01(+0.18%)
May 16, 2008
5.919
5.960
5.919
5.949
132,196
+0.01(+0.25%)
May 15, 2008
5.919
5.960
5.915
5.934
188,530
+0.00(+0.00%)
May 14, 2008
5.956
5.975
5.915
5.934
492,842
-0.02(-0.31%)
May 13, 2008
5.889
5.953
5.889
5.953
110,988
-0.01(-0.13%)
May 12, 2008
5.990
6.001
5.960
5.960
156,534
-0.02(-0.37%)
May 09, 2008
5.945
5.986
5.945
5.982
149,026
+0.01(+0.13%)
May 08, 2008
5.953
5.990
5.941
5.975
123,404
+0.03(+0.50%)
May 07, 2008
5.934
5.960
5.919
5.945
114,259
+0.02(+0.38%)
May 06, 2008
5.889
5.941
5.889
5.923
207,846
+0.01(+0.13%)
May 05, 2008
5.900
5.949
5.900
5.915
163,045
+0.01(+0.25%)
May 02, 2008
5.897
5.941
5.882
5.900
184,430
+0.02(+0.38%)
May 01, 2008
5.852
5.912
5.844
5.878
227,645
+0.02(+0.32%)
Apr 30, 2008
5.874
5.899
5.841
5.859
217,128
-0.02(-0.32%)
Apr 29, 2008
5.930
5.930
5.855
5.878
228,141
-0.02(-0.38%)
Apr 28, 2008
5.852
5.926
5.841
5.900
321,361
+0.07(+1.15%)
Apr 25, 2008
5.822
5.859
5.822
5.833
120,955
+0.02(+0.39%)
Apr 24, 2008
5.800
5.829
5.792
5.811
113,632
+0.01(+0.26%)
Apr 23, 2008
5.785
5.811
5.747
5.796
188,878
+0.03(+0.58%)
Apr 22, 2008
5.732
5.777
5.732
5.762
162,110
+0.03(+0.46%)
Apr 21, 2008
5.736
5.736
5.703
5.736
123,892
+0.04(+0.71%)
Apr 18, 2008
5.710
5.747
5.695
5.695
254,708
+0.01(+0.13%)
Apr 17, 2008
5.609
5.699
5.609
5.688
185,226
+0.04(+0.66%)
Apr 16, 2008
5.576
5.665
5.576
5.650
165,548
+0.07(+1.34%)
Apr 15, 2008
5.587
5.591
5.542
5.576
507,006
-0.00(-0.07%)
Apr 14, 2008
5.661
5.661
5.572
5.579
312,029
-0.06(-0.99%)
Apr 11, 2008
5.576
5.635
5.572
5.635
115,754
-0.03(-0.46%)
Apr 10, 2008
5.688
5.688
5.620
5.661
174,409
+0.01(+0.20%)
Apr 09, 2008
5.632
5.699
5.624
5.650
373,218
+0.00(+0.07%)
Apr 08, 2008
5.628
5.676
5.620
5.647
220,523
+0.03(+0.53%)
Apr 07, 2008
5.654
5.695
5.602
5.617
331,420
+0.00(+0.00%)
Apr 04, 2008
5.579
5.650
5.579
5.617
166,665
+0.01(+0.27%)
Apr 03, 2008
5.531
5.620
5.531
5.602
587,348
+0.04(+0.81%)
Apr 02, 2008
5.475
5.594
5.471
5.557
1,203,555
+0.05(+0.95%)
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
.