FRA - BlackRock Floating Rate Income Strategies Fund, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202311.9011.9511.8511.8811.8893,865
08 Jun 202311.9911.9911.8311.8411.84140,500
07 Jun 202312.0212.0911.9611.9611.96132,400
06 Jun 202311.9712.0711.9712.0112.01147,300
05 Jun 202311.9912.0011.9012.0012.00128,000
02 Jun 202311.8811.9911.7711.9511.95124,600
01 Jun 202311.7411.8711.6111.8711.87141,600
31 May 202311.5911.7811.4811.7011.70209,500
30 May 202311.5711.6211.5211.5611.5663,000
26 May 202311.5011.6011.4511.5711.57119,300
25 May 202311.5311.5311.4311.5111.51128,100
24 May 202311.5711.5811.4411.4711.47124,200
23 May 202311.5711.6311.5511.5711.57143,400
22 May 202311.5611.6211.5211.5711.5797,000
19 May 202311.6211.6211.4811.5011.50150,700
18 May 202311.5411.6111.5111.5411.5499,300
17 May 202311.5011.5711.4911.5511.55140,900
16 May 202311.5811.6011.5211.5211.52138,100
15 May 202311.6011.6011.5711.5911.5986,700
12 May 202311.5611.6011.5111.5911.59156,200
12 May 20230.112 Dividend
11 May 202311.6811.6911.6111.6711.56110,900
10 May 202311.7311.7311.6411.6711.56242,200
09 May 202311.7511.7611.6511.6711.56144,700
08 May 202311.8611.8611.6811.7411.63133,400
05 May 202311.8311.8511.7511.8211.71155,100
04 May 202311.7811.8411.7111.7611.65131,000
03 May 202311.8111.8911.7811.7811.6782,900
02 May 202311.8611.8811.7611.8211.71111,400
01 May 202311.8311.9211.8311.9111.80119,000
28 Apr 202311.8311.8711.7911.8711.76110,000
27 Apr 202311.7411.8511.6911.8311.72126,500
26 Apr 202311.7811.8311.7411.7611.65240,400
25 Apr 202311.8111.9111.7811.8211.71168,000
24 Apr 202311.8311.9011.8311.8711.76104,900
21 Apr 202311.9211.9411.8111.8311.7287,100
20 Apr 202311.8311.9611.7911.9211.81158,900
19 Apr 202311.7911.8911.7611.8211.71125,500
18 Apr 202311.9011.9011.8111.8411.73114,700
17 Apr 202311.8111.8911.8011.8611.7593,300
14 Apr 202311.7611.8311.7611.7811.67144,500
13 Apr 202311.8011.8311.7711.7811.67157,300
13 Apr 20230.112 Dividend
12 Apr 202311.9411.9411.8311.8911.66175,600
11 Apr 202311.8411.9511.7611.8711.65311,200
10 Apr 202311.8111.8611.7411.7711.55209,900
06 Apr 202311.8411.8511.7411.7911.57163,900
05 Apr 202311.8111.8311.7111.8011.58160,600
04 Apr 202311.9111.9611.7411.7911.57185,600
03 Apr 202311.8611.9211.8111.8511.63298,300
31 Mar 202311.7111.7911.6611.7011.48226,700
30 Mar 202311.5811.6211.5511.6111.39114,000
29 Mar 202311.4811.5711.4111.5411.32160,300
28 Mar 202311.4011.4311.3511.3811.16113,600
27 Mar 202311.3611.3911.3311.3611.1466,100
24 Mar 202311.3511.4311.2611.2811.07117,300
23 Mar 202311.3911.4911.3411.3411.13170,800
22 Mar 202311.4311.4611.3711.3911.17127,000
21 Mar 202311.3911.4211.3311.3911.17115,200
20 Mar 202311.1511.3911.1111.3011.09292,900
17 Mar 202311.3211.3211.1611.1810.97159,300
16 Mar 202311.3311.4111.2711.3211.11144,100
15 Mar 202311.3911.3911.2211.3411.13143,100
14 Mar 202311.2811.4911.2711.4511.23162,600
14 Mar 20230.112 Dividend
13 Mar 202311.4611.6011.3311.3311.01309,200
10 Mar 202311.9711.9711.6211.6611.33294,500
09 Mar 202312.0812.0911.9211.9611.62232,200
08 Mar 202312.0412.1012.0412.0711.72277,800
07 Mar 202312.0612.1112.0112.0511.71160,600
06 Mar 202312.0512.1212.0512.0611.71200,400
03 Mar 202312.0812.0811.9912.0511.71195,400
02 Mar 202312.0012.0711.9812.0011.66202,200
01 Mar 202311.9612.0511.9611.9811.6490,000
28 Feb 202311.9612.0211.9411.9911.6586,200
27 Feb 202311.9011.9511.8511.9211.5860,800
24 Feb 202311.8211.9111.6511.9011.5683,600
23 Feb 202311.8011.8511.7911.8311.4963,800
22 Feb 202311.7711.8211.7411.7811.4483,000
21 Feb 202311.9311.9611.7511.7511.41145,100
17 Feb 202312.0212.0911.9611.9811.6438,100
16 Feb 202312.0712.1012.0112.0211.6880,400
15 Feb 202312.0812.1412.0812.1011.7568,800
14 Feb 202312.0812.1112.0512.0811.7364,000
14 Feb 20230.08 Dividend
13 Feb 202312.1112.1512.0412.1511.7286,600
10 Feb 202312.0112.0912.0112.0711.6562,200
09 Feb 202312.0312.0911.9811.9811.5666,800
08 Feb 202312.0712.0912.0112.0211.6038,500
07 Feb 202311.9612.0611.9612.0511.6336,900
06 Feb 202311.9612.0111.9011.9311.5167,400
03 Feb 202312.0512.1011.9712.0211.6067,400
02 Feb 202311.9612.0911.9112.0711.65133,500
01 Feb 202311.9512.0011.8411.9111.49107,500
31 Jan 202311.9311.9911.8911.9511.53143,600
30 Jan 202311.7511.8411.7511.8411.4364,100
27 Jan 202311.7611.8011.7311.7311.3294,600
26 Jan 202311.7211.7611.6811.7211.3185,000
25 Jan 202311.7511.7511.6711.6711.2675,100
24 Jan 202311.6511.8211.2411.7611.35131,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...