Singapore markets open in 3 hours 25 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.96-0.06 (-0.46%)
At close: 04:00PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202413.0513.0312.9012.9612.9689,572
17 Jun 202412.9013.0212.8613.0213.02106,200
14 Jun 202413.0213.0312.8312.8712.87122,100
14 Jun 20240.124 Dividend
13 Jun 202413.2013.2013.0613.0912.97239,700
12 Jun 202413.2613.2613.0513.1513.03226,900
11 Jun 202413.1813.1813.0513.1313.01150,500
10 Jun 202413.2113.2113.1113.1513.03109,500
07 Jun 202413.1613.2513.1113.1813.06134,500
06 Jun 202413.0513.2013.0513.2013.07120,500
05 Jun 202413.0013.0912.9513.0912.97106,100
04 Jun 202413.0113.0212.9413.0112.8988,800
03 Jun 202413.0613.0712.9713.0612.94141,900
31 May 202413.0613.0912.9613.0612.94120,200
30 May 202412.9813.0312.8812.9812.86175,800
29 May 202413.1013.1012.9112.9312.81180,700
28 May 202413.1413.1613.0513.1213.0083,400
24 May 202413.2113.2113.0813.1313.0182,900
23 May 202413.2213.2413.1513.1613.0475,400
22 May 202413.2713.2913.1613.2113.08102,400
21 May 202413.2113.2813.1513.2313.10238,000
20 May 202413.2513.2513.1513.1713.05105,400
17 May 202413.2313.2813.2013.2613.13156,100
16 May 202413.2913.2913.1413.1713.0582,900
15 May 202413.3213.3213.1713.2613.13122,600
14 May 202413.2413.2813.2113.2613.13111,900
13 May 202413.2213.3413.2213.3213.19135,900
10 May 202413.2113.2513.2113.2413.1157,000
09 May 202413.2813.2913.1813.2113.08110,700
08 May 202413.2213.2613.1813.2513.12126,900
07 May 202413.1413.2313.0913.1913.07139,100
06 May 202413.1713.1713.0113.0812.96152,300
03 May 202413.1113.1213.0813.1213.0084,200
02 May 202413.1113.1212.9613.1213.00119,500
01 May 202413.0513.1213.0113.1112.99145,500
30 Apr 202413.0013.0312.9413.0012.88142,100
29 Apr 202413.0513.1112.9613.0012.88179,900
26 Apr 202413.1213.1213.0613.0612.9481,800
25 Apr 202413.0813.0912.9913.0512.9389,100
24 Apr 202413.2013.2013.1213.1313.01142,900
23 Apr 202413.1113.2113.1113.1913.0786,200
22 Apr 202413.0613.1613.0313.1012.98101,700
19 Apr 202412.9513.0412.9413.0012.88106,800
18 Apr 202412.8912.9412.8812.9112.7972,400
17 Apr 202412.8712.9212.8212.8412.72104,600
16 Apr 202412.7712.8312.7112.8312.71147,700
15 Apr 202412.9512.9612.7412.7712.65137,400
12 Apr 202413.0713.1412.7412.9012.78187,800
12 Apr 20240.124 Dividend
11 Apr 202413.1013.2213.0813.2112.96180,400
10 Apr 202413.0013.1012.9813.0712.82124,400
09 Apr 202413.0413.0612.9613.0212.7896,600
08 Apr 202412.9313.0312.8813.0112.77134,400
05 Apr 202412.9512.9512.8712.8712.63130,900
04 Apr 202413.0513.0812.9012.9312.69131,800
03 Apr 202413.0213.0813.0013.0312.79152,000
02 Apr 202412.9913.1112.9313.0912.84213,400
01 Apr 202412.9913.0212.9413.0012.76128,700
28 Mar 202413.0313.0512.9212.9212.68305,000
27 Mar 202413.0313.0512.9312.9912.75126,900
26 Mar 202412.8812.9912.8812.9412.70108,400
25 Mar 202412.8512.9112.8112.8412.60107,600
22 Mar 202412.9312.9412.7312.8512.61145,900
21 Mar 202412.9512.9612.8612.8712.63161,300
20 Mar 202412.9012.9212.8312.9212.68151,500
19 Mar 202413.0013.0012.8412.8712.63152,400
18 Mar 202412.9313.0112.9312.9912.75164,400
15 Mar 202412.9112.9312.8812.9112.6785,100
14 Mar 202412.9412.9712.8512.9112.6798,600
14 Mar 20240.124 Dividend
13 Mar 202413.0513.1012.9913.0512.68128,400
12 Mar 202412.9213.0112.9113.0112.64181,500
11 Mar 202412.8212.9312.8112.9112.55309,500
08 Mar 202413.0013.0612.8912.8912.53229,300
07 Mar 202413.0013.0412.9913.0012.63149,600
06 Mar 202412.9512.9712.9312.9712.61106,200
05 Mar 202412.8612.9412.8312.9012.54160,600
04 Mar 202412.8812.9212.8112.8112.45248,600
01 Mar 202412.8312.9312.8012.8512.49226,800
29 Feb 202412.7412.7912.7112.7912.43150,700
28 Feb 202412.6712.6712.6012.6512.29154,800
27 Feb 202412.6112.6512.5812.6112.26170,500
26 Feb 202412.6412.6712.5912.6012.25127,800
23 Feb 202412.7912.8212.5712.6112.26297,400
22 Feb 202412.8712.9212.7112.7412.38179,200
21 Feb 202412.8312.9612.8012.8312.47298,800
20 Feb 202412.8112.8812.7812.8112.45134,700
16 Feb 202412.8712.9112.8012.8612.50134,800
15 Feb 202412.8812.8912.8112.8712.51160,400
14 Feb 202412.7412.8812.7312.8812.52171,300
14 Feb 20240.124 Dividend
13 Feb 202412.7712.8412.7212.8212.34149,100
12 Feb 202412.7812.8112.7512.8112.33135,800
09 Feb 202412.7212.7612.6912.7412.26110,600
08 Feb 202412.7112.7712.6512.7312.25200,000
07 Feb 202412.7112.7212.6212.6812.20198,200
06 Feb 202412.6712.7012.6212.6512.18210,400
05 Feb 202412.5812.6812.5512.6312.16214,900
02 Feb 202412.5912.5912.5112.5612.09108,100
01 Feb 202412.6012.6312.5012.5212.05206,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...