Nasdaq - Delayed Quote
USD
Flat Rock Enhanced Income Fund (FRBBX)
21.19
+0.01
(+0.05%)
At close: 8:01:48 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
21.19
21.19
21.19
21.19
21.19
-
Oct 30, 2026
21.18
21.18
21.18
21.18
21.18
-
Oct 29, 2026
21.17
21.17
21.17
21.17
21.17
-
Oct 28, 2026
21.33
21.33
21.33
21.33
21.33
-
Oct 27, 2026
21.32
21.32
21.32
21.32
21.32
-
Oct 26, 2026
21.32
21.32
21.32
21.32
21.32
-
Oct 23, 2026
21.37
21.37
21.37
21.37
21.37
-
Oct 22, 2026
21.37
21.37
21.37
21.37
21.37
-
Oct 21, 2026
21.36
21.36
21.36
21.36
21.36
-
Oct 20, 2026
21.36
21.36
21.36
21.36
21.36
-
Oct 19, 2026
21.43
21.43
21.43
21.43
21.43
-
Oct 16, 2026
21.43
21.43
21.43
21.43
21.43
-
Oct 15, 2026
21.41
21.41
21.41
21.41
21.41
-
Oct 14, 2026
21.40
21.40
21.40
21.40
21.40
-
Oct 13, 2026
21.39
21.39
21.39
21.39
21.39
-
Oct 12, 2026
21.47
21.47
21.47
21.47
21.47
-
Oct 9, 2026
21.47
21.47
21.47
21.47
21.47
-
Oct 8, 2026
21.46
21.46
21.46
21.46
21.46
-
Oct 7, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 6, 2026
21.45
21.45
21.45
21.45
21.45
-
Oct 5, 2026
21.44
21.44
21.44
21.44
21.44
-
Oct 2, 2026
21.44
21.44
21.44
21.44
21.44
-
Oct 1, 2026
21.43
21.43
21.43
21.43
21.43
-
Sep 30, 2026
21.42
21.42
21.42
21.42
21.42
-
Sep 29, 2026
21.42
21.42
21.42
21.42
21.42
-
Sep 28, 2026
21.41
21.41
21.41
21.41
21.41
-
Sep 25, 2026
21.41
21.41
21.41
21.41
21.41
-
Sep 24, 2026
0.165
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
21.40
21.40
21.40
21.40
21.40
-
Sep 23, 2026
21.56
21.56
21.56
21.56
21.40
-
Sep 22, 2026
21.56
21.56
21.56
21.56
21.40
-
Sep 21, 2026
21.55
21.55
21.55
21.55
21.39
-
Sep 18, 2026
21.55
21.55
21.55
21.55
21.39
-
Sep 17, 2026
21.53
21.53
21.53
21.53
21.37
-
Sep 16, 2026
21.55
21.55
21.55
21.55
21.39
-
Sep 15, 2026
21.55
21.55
21.55
21.55
21.39
-
Sep 14, 2026
21.55
21.55
21.55
21.55
21.39
-
Sep 11, 2026
21.54
21.54
21.54
21.54
21.38
-
Sep 10, 2026
21.53
21.53
21.53
21.53
21.37
-
Sep 9, 2026
21.53
21.53
21.53
21.53
21.37
-
Sep 8, 2026
21.52
21.52
21.52
21.52
21.36
-
Sep 4, 2026
21.51
21.51
21.51
21.51
21.35
-
Sep 3, 2026
21.44
21.44
21.44
21.44
21.28
-
Sep 2, 2026
21.44
21.44
21.44
21.44
21.28
-
Sep 1, 2026
21.43
21.43
21.43
21.43
21.27
-
Aug 31, 2026
21.43
21.43
21.43
21.43
21.27
-
Aug 28, 2026
21.42
21.42
21.42
21.42
21.26
-
Aug 27, 2026
0.16
Distribution
Fund distributions shown include income and capital gains
Aug 27, 2026
21.41
21.41
21.41
21.41
21.25
-
Aug 26, 2026
21.57
21.57
21.57
21.57
21.25
-
Aug 25, 2026
21.56
21.56
21.56
21.56
21.24
-
Aug 24, 2026
21.56
21.56
21.56
21.56
21.24
-
Aug 21, 2026
21.55
21.55
21.55
21.55
21.23
-
Aug 20, 2026
21.54
21.54
21.54
21.54
21.22
-
Aug 19, 2026
21.53
21.53
21.53
21.53
21.21
-
Aug 18, 2026
21.52
21.52
21.52
21.52
21.20
-
Aug 17, 2026
21.52
21.52
21.52
21.52
21.20
-
Aug 14, 2026
21.51
21.51
21.51
21.51
21.19
-
Aug 13, 2026
21.50
21.50
21.50
21.50
21.18
-
Aug 12, 2026
21.49
21.49
21.49
21.49
21.17
-
Aug 11, 2026
21.48
21.48
21.48
21.48
21.16
-
Aug 10, 2026
21.47
21.47
21.47
21.47
21.15
-
Aug 7, 2026
21.47
21.47
21.47
21.47
21.15
-
Aug 6, 2026
21.46
21.46
21.46
21.46
21.14
-
Aug 5, 2026
21.46
21.46
21.46
21.46
21.14
-
Aug 4, 2026
21.45
21.45
21.45
21.45
21.13
-
Aug 3, 2026
21.46
21.46
21.46
21.46
21.14
-
Jul 31, 2026
21.45
21.45
21.45
21.45
21.13
-
Jul 30, 2026
21.44
21.44
21.44
21.44
21.12
-
Jul 29, 2026
0.16
Distribution
Fund distributions shown include income and capital gains
Jul 29, 2026
21.44
21.44
21.44
21.44
21.12
-
Jul 28, 2026
21.60
21.60
21.60
21.60
21.12
-
Jul 27, 2026
21.59
21.59
21.59
21.59
21.11
-
Jul 24, 2026
21.59
21.59
21.59
21.59
21.11
-
Jul 23, 2026
21.57
21.57
21.57
21.57
21.09
-
Jul 22, 2026
21.57
21.57
21.57
21.57
21.09
-
Jul 21, 2026
21.56
21.56
21.56
21.56
21.08
-
Jul 20, 2026
21.58
21.58
21.58
21.58
21.10
-
Jul 17, 2026
21.57
21.57
21.57
21.57
21.09
-
Jul 16, 2026
21.56
21.56
21.56
21.56
21.08
-
Jul 15, 2026
21.56
21.56
21.56
21.56
21.08
-
Jul 14, 2026
21.56
21.56
21.56
21.56
21.08
-
Jul 13, 2026
21.55
21.55
21.55
21.55
21.07
-
Jul 10, 2026
21.55
21.55
21.55
21.55
21.07
-
Jul 9, 2026
21.54
21.54
21.54
21.54
21.06
-
Jul 8, 2026
21.53
21.53
21.53
21.53
21.05
-
Jul 7, 2026
21.53
21.53
21.53
21.53
21.05
-
Jul 6, 2026
21.52
21.52
21.52
21.52
21.04
-
Jul 2, 2026
21.52
21.52
21.52
21.52
21.04
-
Jul 1, 2026
21.49
21.49
21.49
21.49
21.01
-
Jun 30, 2026
21.49
21.49
21.49
21.49
21.01
-
Jun 29, 2026
21.48
21.48
21.48
21.48
21.00
-
Jun 26, 2026
21.47
21.47
21.47
21.47
20.99
-
Jun 25, 2026
0.16
Distribution
Fund distributions shown include income and capital gains
Jun 25, 2026
21.46
21.46
21.46
21.46
20.98
-
Jun 24, 2026
21.61
21.61
21.61
21.61
20.97
-
Jun 23, 2026
21.61
21.61
21.61
21.61
20.97
-
Jun 22, 2026
21.60
21.60
21.60
21.60
20.96
-
Jun 18, 2026
21.60
21.60
21.60
21.60
20.96
-
Jun 17, 2026
21.58
21.58
21.58
21.58
20.94
-
Jun 16, 2026
21.56
21.56
21.56
21.56
20.92
-
Jun 15, 2026
21.56
21.56
21.56
21.56
20.92
-
Jun 12, 2026
21.55
21.55
21.55
21.55
20.91
-
Jun 11, 2026
21.53
21.53
21.53
21.53
20.89
-
Jun 10, 2026
21.46
21.46
21.46
21.46
20.83
-
Jun 9, 2026
21.46
21.46
21.46
21.46
20.83
-
Jun 8, 2026
21.45
21.45
21.45
21.45
20.82
-
Jun 5, 2026
21.45
21.45
21.45
21.45
20.82
-
Jun 4, 2026
21.43
21.43
21.43
21.43
20.80
-
Jun 3, 2026
21.42
21.42
21.42
21.42
20.79
-
Jun 2, 2026
21.42
21.42
21.42
21.42
20.79
-
Jun 1, 2026
21.42
21.42
21.42
21.42
20.79
-
May 29, 2026
21.41
21.41
21.41
21.41
20.78
-
May 28, 2026
0.16
Distribution
Fund distributions shown include income and capital gains
May 28, 2026
21.39
21.39
21.39
21.39
20.76
-
May 27, 2026
21.54
21.54
21.54
21.54
20.75
-
May 26, 2026
21.54
21.54
21.54
21.54
20.75
-
May 22, 2026
21.53
21.53
21.53
21.53
20.74
-
May 21, 2026
21.51
21.51
21.51
21.51
20.72
-
May 20, 2026
21.49
21.49
21.49
21.49
20.70
-
May 19, 2026
21.48
21.48
21.48
21.48
20.69
-
May 18, 2026
21.48
21.48
21.48
21.48
20.69
-
May 15, 2026
21.48
21.48
21.48
21.48
20.69
-
May 14, 2026
21.47
21.47
21.47
21.47
20.68
-
May 13, 2026
21.46
21.46
21.46
21.46
20.67
-
May 12, 2026
21.45
21.45
21.45
21.45
20.66
-
May 11, 2026
21.45
21.45
21.45
21.45
20.66
-
May 8, 2026
21.45
21.45
21.45
21.45
20.66
-
May 7, 2026
21.43
21.43
21.43
21.43
20.64
-
May 6, 2026
21.42
21.42
21.42
21.42
20.63
-
May 5, 2026
21.42
21.42
21.42
21.42
20.63
-
May 4, 2026
21.41
21.41
21.41
21.41
20.62
-
May 1, 2026
21.40
21.40
21.40
21.40
20.61
-
Apr 30, 2026
21.36
21.36
21.36
21.36
20.57
-
Apr 29, 2026
0.16
Distribution
Fund distributions shown include income and capital gains
Apr 29, 2026
21.35
21.35
21.35
21.35
20.57
-
Apr 28, 2026
21.56
21.56
21.56
21.56
20.61
-
Apr 27, 2026
21.56
21.56
21.56
21.56
20.61
-
Apr 24, 2026
21.56
21.56
21.56
21.56
20.61
-
Apr 23, 2026
21.53
21.53
21.53
21.53
20.58
-
Apr 22, 2026
21.52
21.52
21.52
21.52
20.58
-
Apr 21, 2026
21.52
21.52
21.52
21.52
20.58
-
Apr 20, 2026
21.52
21.52
21.52
21.52
20.58
-
Apr 17, 2026
21.51
21.51
21.51
21.51
20.57
-
Apr 16, 2026
21.49
21.49
21.49
21.49
20.55
-
Apr 15, 2026
21.48
21.48
21.48
21.48
20.54
-
Apr 14, 2026
21.47
21.47
21.47
21.47
20.53
-
Apr 13, 2026
21.47
21.47
21.47
21.47
20.53
-
Apr 10, 2026
21.46
21.46
21.46
21.46
20.52
-
Apr 9, 2026
21.44
21.44
21.44
21.44
20.50
-
Apr 8, 2026
21.44
21.44
21.44
21.44
20.50
-
Apr 7, 2026
21.44
21.44
21.44
21.44
20.50
-
Apr 6, 2026
21.45
21.45
21.45
21.45
20.51
-
Apr 2, 2026
21.45
21.45
21.45
21.45
20.51
-
Apr 1, 2026
21.43
21.43
21.43
21.43
20.49
-
Mar 31, 2026
21.43
21.43
21.43
21.43
20.49
-
Mar 30, 2026
21.42
21.42
21.42
21.42
20.48
-
Mar 27, 2026
21.42
21.42
21.42
21.42
20.48
-
Mar 26, 2026
0.15
Distribution
Fund distributions shown include income and capital gains
Mar 26, 2026
21.42
21.42
21.42
21.42
20.48
-
Mar 25, 2026
21.56
21.56
21.56
21.56
20.47
-
Mar 24, 2026
21.54
21.54
21.54
21.54
20.45
-
Mar 23, 2026
21.53
21.53
21.53
21.53
20.44
-
Mar 20, 2026
21.52
21.52
21.52
21.52
20.43
-
Mar 19, 2026
21.51
21.51
21.51
21.51
20.42
-
Mar 18, 2026
21.49
21.49
21.49
21.49
20.40
-
Mar 17, 2026
21.56
21.56
21.56
21.56
20.47
-
Mar 16, 2026
21.56
21.56
21.56
21.56
20.47
-
Mar 13, 2026
21.68
21.68
21.68
21.68
20.58
-
Mar 12, 2026
21.73
21.73
21.73
21.73
20.63
-
Mar 11, 2026
21.73
21.73
21.73
21.73
20.63
-
Mar 10, 2026
21.72
21.72
21.72
21.72
20.62
-
Mar 9, 2026
21.72
21.72
21.72
21.72
20.62
-
Mar 6, 2026
21.71
21.71
21.71
21.71
20.61
-
Mar 5, 2026
21.69
21.69
21.69
21.69
20.59
-
Mar 4, 2026
21.71
21.71
21.71
21.71
20.61
-
Mar 3, 2026
21.73
21.73
21.73
21.73
20.63
-
Mar 2, 2026
21.73
21.73
21.73
21.73
20.63
-
Feb 27, 2026
21.73
21.73
21.73
21.73
20.63
-
Feb 26, 2026
0.15
Distribution
Fund distributions shown include income and capital gains
Feb 26, 2026
21.72
21.72
21.72
21.72
20.62
-
Feb 25, 2026
21.87
21.87
21.87
21.87
20.62
-
Feb 24, 2026
21.86
21.86
21.86
21.86
20.61
-
Feb 23, 2026
21.86
21.86
21.86
21.86
20.61
-
Feb 20, 2026
21.85
21.85
21.85
21.85
20.60
-
Feb 19, 2026
21.84
21.84
21.84
21.84
20.59
-
Feb 18, 2026
21.87
21.87
21.87
21.87
20.62
-
Feb 17, 2026
21.94
21.94
21.94
21.94
20.69
-
Feb 13, 2026
21.93
21.93
21.93
21.93
20.68
-
Feb 12, 2026
21.91
21.91
21.91
21.91
20.66
-
Feb 11, 2026
21.90
21.90
21.90
21.90
20.65
-
Feb 10, 2026
21.90
21.90
21.90
21.90
20.65
-
Feb 9, 2026
21.92
21.92
21.92
21.92
20.67
-
Feb 6, 2026
21.92
21.92
21.92
21.92
20.67
-
Feb 5, 2026
21.90
21.90
21.90
21.90
20.65
-
Feb 4, 2026
21.90
21.90
21.90
21.90
20.65
-
Feb 3, 2026
21.89
21.89
21.89
21.89
20.64
-
Feb 2, 2026
21.89
21.89
21.89
21.89
20.64
-
Jan 30, 2026
21.88
21.88
21.88
21.88
20.63
-
Jan 29, 2026
0.155
Distribution
Fund distributions shown include income and capital gains
Jan 29, 2026
21.87
21.87
21.87
21.87
20.62
-
Jan 28, 2026
22.02
22.02
22.02
22.02
20.62
-
Jan 27, 2026
22.02
22.02
22.02
22.02
20.62
-
Jan 26, 2026
22.01
22.01
22.01
22.01
20.61
-
Jan 23, 2026
22.00
22.00
22.00
22.00
20.60
-
Jan 22, 2026
21.99
21.99
21.99
21.99
20.59
-
Jan 21, 2026
21.98
21.98
21.98
21.98
20.58
-
Jan 20, 2026
21.98
21.98
21.98
21.98
20.58
-
Jan 16, 2026
21.97
21.97
21.97
21.97
20.57
-
Jan 15, 2026
21.95
21.95
21.95
21.95
20.55
-
Jan 14, 2026
21.95
21.95
21.95
21.95
20.55
-
Jan 13, 2026
21.94
21.94
21.94
21.94
20.54
-
Jan 12, 2026
21.94
21.94
21.94
21.94
20.54
-
Jan 9, 2026
21.93
21.93
21.93
21.93
20.53
-
Jan 8, 2026
21.92
21.92
21.92
21.92
20.52
-
Jan 7, 2026
21.91
21.91
21.91
21.91
20.51
-
Jan 6, 2026
21.91
21.91
21.91
21.91
20.51
-
Jan 5, 2026
21.90
21.90
21.90
21.90
20.50
-
Jan 2, 2026
21.90
21.90
21.90
21.90
20.50
-
Dec 31, 2025
21.88
21.88
21.88
21.88
20.49
-
Dec 30, 2025
21.87
21.87
21.87
21.87
20.48
-
Dec 29, 2025
0.155
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
21.86
21.86
21.86
21.86
20.47
-
Dec 26, 2025
22.01
22.01
22.01
22.01
20.46
-
Dec 24, 2025
22.00
22.00
22.00
22.00
20.45
-
Dec 23, 2025
21.99
21.99
21.99
21.99
20.44
-
Dec 22, 2025
21.99
21.99
21.99
21.99
20.44
-
Dec 19, 2025
21.98
21.98
21.98
21.98
20.43
-
Dec 18, 2025
21.97
21.97
21.97
21.97
20.43
-
Dec 17, 2025
21.97
21.97
21.97
21.97
20.43
-
Dec 16, 2025
21.96
21.96
21.96
21.96
20.42
-
Dec 15, 2025
21.96
21.96
21.96
21.96
20.42
-
Dec 12, 2025
21.96
21.96
21.96
21.96
20.42
-
Dec 11, 2025
21.94
21.94
21.94
21.94
20.40
-
Dec 10, 2025
21.94
21.94
21.94
21.94
20.40
-
Dec 9, 2025
21.93
21.93
21.93
21.93
20.39
-
Dec 8, 2025
21.93
21.93
21.93
21.93
20.39
-
Dec 5, 2025
21.92
21.92
21.92
21.92
20.38
-
Dec 4, 2025
21.90
21.90
21.90
21.90
20.36
-
Dec 3, 2025
21.90
21.90
21.90
21.90
20.36
-
Dec 2, 2025
21.90
21.90
21.90
21.90
20.36
-
Dec 1, 2025
21.89
21.89
21.89
21.89
20.35
-
Nov 28, 2025
21.89
21.89
21.89
21.89
20.35
-
Nov 26, 2025
21.87
21.87
21.87
21.87
20.33
-
Nov 25, 2025
0.165
Distribution
Fund distributions shown include income and capital gains
Nov 25, 2025
21.86
21.86
21.86
21.86
20.32
-
Nov 24, 2025
22.02
22.02
22.02
22.02
20.32
-
Nov 21, 2025
22.02
22.02
22.02
22.02
20.32
-
Nov 20, 2025
22.01
22.01
22.01
22.01
20.31
-
Nov 19, 2025
22.00
22.00
22.00
22.00
20.30
-
Nov 18, 2025
21.97
21.97
21.97
21.97
20.27
-
Nov 17, 2025
21.97
21.97
21.97
21.97
20.27
-
Nov 14, 2025
21.97
21.97
21.97
21.97
20.27
-
Nov 13, 2025
21.99
21.99
21.99
21.99
20.29
-
Nov 12, 2025
21.98
21.98
21.98
21.98
20.28
-
Nov 11, 2025
21.98
21.98
21.98
21.98
20.28
-
Nov 10, 2025
21.96
21.96
21.96
21.96
20.26
-
Nov 7, 2025
21.96
21.96
21.96
21.96
20.26
-
Nov 6, 2025
21.95
21.95
21.95
21.95
20.25
-
Nov 5, 2025
21.94
21.94
21.94
21.94
20.24
-
Nov 4, 2025
21.93
21.93
21.93
21.93
20.24
-
Nov 3, 2025
21.92
21.92
21.92
21.92
20.23
-
