Yahoo

Mail

Singapore markets open in 1 hour 8 minutes

Straits Times Index
3,217.41
+10.42(+0.32%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
27,969.21
+990.87(+3.67%)
CMC Crypto 200
579.66
+0.90(+0.15%)

BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.62

+0.03

(+0.24%)

At close: 04:00PM EDT

12.39

-0.23

(-1.82%)

After hours:

05:46PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	12.68	12.69	12.58	12.62	12.62	207,900
28 Sept 2023	12.55	12.63	12.48	12.59	12.59	141,400
27 Sept 2023	12.54	12.59	12.47	12.59	12.59	170,500
26 Sept 2023	12.60	12.61	12.45	12.49	12.49	202,700
25 Sept 2023	12.58	12.67	12.54	12.63	12.63	253,900
22 Sept 2023	12.55	12.65	12.51	12.64	12.64	215,000
21 Sept 2023	12.53	12.70	12.44	12.49	12.49	458,100
20 Sept 2023	12.64	12.71	12.52	12.55	12.55	132,000
19 Sept 2023	12.52	12.63	12.50	12.61	12.61	97,800
18 Sept 2023	12.44	12.53	12.41	12.53	12.53	99,900
15 Sept 2023	12.52	12.58	12.40	12.44	12.44	148,500
14 Sept 2023	12.64	12.68	12.54	12.57	12.57	160,300
14 Sept 2023	0.117 Dividend
13 Sept 2023	12.75	12.81	12.68	12.70	12.58	229,300
12 Sept 2023	12.63	12.73	12.63	12.71	12.59	142,800
11 Sept 2023	12.60	12.70	12.60	12.63	12.51	118,700
08 Sept 2023	12.54	12.65	12.48	12.60	12.48	84,500
07 Sept 2023	12.54	12.63	12.50	12.53	12.41	143,700
06 Sept 2023	12.59	12.64	12.55	12.56	12.44	142,000
05 Sept 2023	12.56	12.62	12.54	12.60	12.48	72,500
01 Sept 2023	12.59	12.63	12.54	12.60	12.48	134,700
31 Aug 2023	12.57	12.64	12.48	12.54	12.42	144,600
30 Aug 2023	12.79	12.79	12.48	12.54	12.42	128,900
29 Aug 2023	12.57	12.61	12.56	12.60	12.48	116,300
28 Aug 2023	12.56	12.60	12.52	12.57	12.45	114,400
25 Aug 2023	12.40	12.55	12.34	12.53	12.41	126,700
24 Aug 2023	12.40	12.44	12.33	12.40	12.29	89,000
23 Aug 2023	12.25	12.36	12.25	12.33	12.22	98,900
22 Aug 2023	12.28	12.31	12.20	12.25	12.14	94,300
21 Aug 2023	12.31	12.34	12.25	12.26	12.15	131,500
18 Aug 2023	12.30	12.32	12.25	12.27	12.16	127,800
17 Aug 2023	12.36	12.40	12.29	12.31	12.20	106,000
16 Aug 2023	12.44	12.44	12.35	12.35	12.24	78,100
15 Aug 2023	12.49	12.49	12.41	12.44	12.33	69,400
14 Aug 2023	12.38	12.52	12.34	12.52	12.40	138,500
14 Aug 2023	0.117 Dividend
11 Aug 2023	12.47	12.50	12.41	12.46	12.23	96,500
10 Aug 2023	12.49	12.50	12.40	12.47	12.24	125,900
09 Aug 2023	12.48	12.55	12.42	12.46	12.23	81,500
08 Aug 2023	12.49	12.49	12.40	12.44	12.21	83,100
07 Aug 2023	12.49	12.50	12.44	12.50	12.27	106,200
04 Aug 2023	12.34	12.49	12.34	12.48	12.25	81,400
03 Aug 2023	12.35	12.43	12.30	12.36	12.13	67,100
02 Aug 2023	12.37	12.44	12.29	12.35	12.12	109,600
01 Aug 2023	12.43	12.48	12.35	12.39	12.16	83,500
31 Jul 2023	12.42	12.46	12.33	12.45	12.22	105,600
28 Jul 2023	12.23	12.36	12.21	12.36	12.13	118,600
27 Jul 2023	12.13	12.23	12.13	12.16	11.93	135,100
26 Jul 2023	12.14	12.21	12.13	12.13	11.91	146,800
25 Jul 2023	12.24	12.26	12.16	12.19	11.96	81,900
24 Jul 2023	12.30	12.34	12.19	12.24	12.01	92,100
21 Jul 2023	12.30	12.30	12.19	12.26	12.03	70,300
20 Jul 2023	12.14	12.24	12.10	12.24	12.01	76,400
19 Jul 2023	12.23	12.27	12.09	12.13	11.91	140,000
18 Jul 2023	12.24	12.29	12.15	12.17	11.94	161,300
17 Jul 2023	12.28	12.29	12.21	12.28	12.05	76,600
14 Jul 2023	12.21	12.26	12.15	12.26	12.03	81,100
13 Jul 2023	12.25	12.29	12.20	12.21	11.98	126,700
13 Jul 2023	0.117 Dividend
12 Jul 2023	12.29	12.37	12.26	12.34	12.00	90,500
11 Jul 2023	12.18	12.28	12.17	12.24	11.90	107,100
10 Jul 2023	12.19	12.24	12.08	12.21	11.87	130,000
07 Jul 2023	12.06	12.12	12.05	12.08	11.74	141,900
06 Jul 2023	12.00	12.09	11.96	12.03	11.70	120,000
05 Jul 2023	12.36	12.37	12.03	12.07	11.73	295,600
03 Jul 2023	12.25	12.43	12.22	12.37	12.03	95,300
30 Jun 2023	12.35	12.35	12.15	12.21	11.87	245,100
29 Jun 2023	12.24	12.35	12.22	12.30	11.96	131,400
28 Jun 2023	12.10	12.25	12.06	12.25	11.91	156,000
27 Jun 2023	12.13	12.21	12.06	12.06	11.72	133,800
26 Jun 2023	12.00	12.21	12.00	12.16	11.82	149,000
23 Jun 2023	12.04	12.07	12.02	12.04	11.71	217,800
22 Jun 2023	11.92	12.09	11.87	12.09	11.75	140,300
21 Jun 2023	11.87	11.94	11.84	11.91	11.58	136,100
20 Jun 2023	11.93	11.99	11.84	11.85	11.52	120,500
16 Jun 2023	11.93	11.98	11.89	11.94	11.61	80,600
15 Jun 2023	11.90	11.97	11.87	11.87	11.54	108,900
14 Jun 2023	11.98	12.02	11.91	11.91	11.58	101,600
14 Jun 2023	0.117 Dividend
13 Jun 2023	12.07	12.09	12.06	12.06	11.61	122,600
12 Jun 2023	11.93	12.06	11.90	12.04	11.59	132,900
09 Jun 2023	11.90	11.95	11.85	11.87	11.43	115,700
08 Jun 2023	11.99	11.99	11.83	11.84	11.40	140,500
07 Jun 2023	12.02	12.09	11.96	11.96	11.51	132,400
06 Jun 2023	11.97	12.07	11.97	12.01	11.56	147,300
05 Jun 2023	11.99	12.00	11.90	12.00	11.55	128,000
02 Jun 2023	11.88	11.99	11.77	11.95	11.50	124,600
01 Jun 2023	11.74	11.87	11.61	11.87	11.43	141,600
31 May 2023	11.59	11.78	11.48	11.70	11.26	209,500
30 May 2023	11.57	11.62	11.52	11.56	11.13	63,000
26 May 2023	11.50	11.60	11.45	11.57	11.14	119,300
25 May 2023	11.53	11.53	11.43	11.51	11.08	128,100
24 May 2023	11.57	11.58	11.44	11.47	11.04	124,200
23 May 2023	11.57	11.63	11.55	11.57	11.14	143,400
22 May 2023	11.56	11.62	11.52	11.57	11.14	97,000
19 May 2023	11.62	11.62	11.48	11.50	11.07	150,700
18 May 2023	11.54	11.61	11.51	11.54	11.11	99,300
17 May 2023	11.50	11.57	11.49	11.55	11.12	140,900
16 May 2023	11.58	11.60	11.52	11.52	11.09	138,100
15 May 2023	11.60	11.60	11.57	11.59	11.16	86,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD27,969.21+990.87(+3.67%)

CMC Crypto 200579.66+0.90(+0.15%)

BlackRock Floating Rate Income Strategies Fund, Inc. (FRA)

Straits Times Index
3,217.41
+10.42(+0.32%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
27,969.21
+990.87(+3.67%)

CMC Crypto 200
579.66
+0.90(+0.15%)