Mail

FRA - BlackRock Floating Rate Income Strategies Fund, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	11.90	11.95	11.85	11.88	11.88	93,865
08 Jun 2023	11.99	11.99	11.83	11.84	11.84	140,500
07 Jun 2023	12.02	12.09	11.96	11.96	11.96	132,400
06 Jun 2023	11.97	12.07	11.97	12.01	12.01	147,300
05 Jun 2023	11.99	12.00	11.90	12.00	12.00	128,000
02 Jun 2023	11.88	11.99	11.77	11.95	11.95	124,600
01 Jun 2023	11.74	11.87	11.61	11.87	11.87	141,600
31 May 2023	11.59	11.78	11.48	11.70	11.70	209,500
30 May 2023	11.57	11.62	11.52	11.56	11.56	63,000
26 May 2023	11.50	11.60	11.45	11.57	11.57	119,300
25 May 2023	11.53	11.53	11.43	11.51	11.51	128,100
24 May 2023	11.57	11.58	11.44	11.47	11.47	124,200
23 May 2023	11.57	11.63	11.55	11.57	11.57	143,400
22 May 2023	11.56	11.62	11.52	11.57	11.57	97,000
19 May 2023	11.62	11.62	11.48	11.50	11.50	150,700
18 May 2023	11.54	11.61	11.51	11.54	11.54	99,300
17 May 2023	11.50	11.57	11.49	11.55	11.55	140,900
16 May 2023	11.58	11.60	11.52	11.52	11.52	138,100
15 May 2023	11.60	11.60	11.57	11.59	11.59	86,700
12 May 2023	11.56	11.60	11.51	11.59	11.59	156,200
12 May 2023	0.112 Dividend
11 May 2023	11.68	11.69	11.61	11.67	11.56	110,900
10 May 2023	11.73	11.73	11.64	11.67	11.56	242,200
09 May 2023	11.75	11.76	11.65	11.67	11.56	144,700
08 May 2023	11.86	11.86	11.68	11.74	11.63	133,400
05 May 2023	11.83	11.85	11.75	11.82	11.71	155,100
04 May 2023	11.78	11.84	11.71	11.76	11.65	131,000
03 May 2023	11.81	11.89	11.78	11.78	11.67	82,900
02 May 2023	11.86	11.88	11.76	11.82	11.71	111,400
01 May 2023	11.83	11.92	11.83	11.91	11.80	119,000
28 Apr 2023	11.83	11.87	11.79	11.87	11.76	110,000
27 Apr 2023	11.74	11.85	11.69	11.83	11.72	126,500
26 Apr 2023	11.78	11.83	11.74	11.76	11.65	240,400
25 Apr 2023	11.81	11.91	11.78	11.82	11.71	168,000
24 Apr 2023	11.83	11.90	11.83	11.87	11.76	104,900
21 Apr 2023	11.92	11.94	11.81	11.83	11.72	87,100
20 Apr 2023	11.83	11.96	11.79	11.92	11.81	158,900
19 Apr 2023	11.79	11.89	11.76	11.82	11.71	125,500
18 Apr 2023	11.90	11.90	11.81	11.84	11.73	114,700
17 Apr 2023	11.81	11.89	11.80	11.86	11.75	93,300
14 Apr 2023	11.76	11.83	11.76	11.78	11.67	144,500
13 Apr 2023	11.80	11.83	11.77	11.78	11.67	157,300
13 Apr 2023	0.112 Dividend
12 Apr 2023	11.94	11.94	11.83	11.89	11.66	175,600
11 Apr 2023	11.84	11.95	11.76	11.87	11.65	311,200
10 Apr 2023	11.81	11.86	11.74	11.77	11.55	209,900
06 Apr 2023	11.84	11.85	11.74	11.79	11.57	163,900
05 Apr 2023	11.81	11.83	11.71	11.80	11.58	160,600
04 Apr 2023	11.91	11.96	11.74	11.79	11.57	185,600
03 Apr 2023	11.86	11.92	11.81	11.85	11.63	298,300
31 Mar 2023	11.71	11.79	11.66	11.70	11.48	226,700
30 Mar 2023	11.58	11.62	11.55	11.61	11.39	114,000
29 Mar 2023	11.48	11.57	11.41	11.54	11.32	160,300
28 Mar 2023	11.40	11.43	11.35	11.38	11.16	113,600
27 Mar 2023	11.36	11.39	11.33	11.36	11.14	66,100
24 Mar 2023	11.35	11.43	11.26	11.28	11.07	117,300
23 Mar 2023	11.39	11.49	11.34	11.34	11.13	170,800
22 Mar 2023	11.43	11.46	11.37	11.39	11.17	127,000
21 Mar 2023	11.39	11.42	11.33	11.39	11.17	115,200
20 Mar 2023	11.15	11.39	11.11	11.30	11.09	292,900
17 Mar 2023	11.32	11.32	11.16	11.18	10.97	159,300
16 Mar 2023	11.33	11.41	11.27	11.32	11.11	144,100
15 Mar 2023	11.39	11.39	11.22	11.34	11.13	143,100
14 Mar 2023	11.28	11.49	11.27	11.45	11.23	162,600
14 Mar 2023	0.112 Dividend
13 Mar 2023	11.46	11.60	11.33	11.33	11.01	309,200
10 Mar 2023	11.97	11.97	11.62	11.66	11.33	294,500
09 Mar 2023	12.08	12.09	11.92	11.96	11.62	232,200
08 Mar 2023	12.04	12.10	12.04	12.07	11.72	277,800
07 Mar 2023	12.06	12.11	12.01	12.05	11.71	160,600
06 Mar 2023	12.05	12.12	12.05	12.06	11.71	200,400
03 Mar 2023	12.08	12.08	11.99	12.05	11.71	195,400
02 Mar 2023	12.00	12.07	11.98	12.00	11.66	202,200
01 Mar 2023	11.96	12.05	11.96	11.98	11.64	90,000
28 Feb 2023	11.96	12.02	11.94	11.99	11.65	86,200
27 Feb 2023	11.90	11.95	11.85	11.92	11.58	60,800
24 Feb 2023	11.82	11.91	11.65	11.90	11.56	83,600
23 Feb 2023	11.80	11.85	11.79	11.83	11.49	63,800
22 Feb 2023	11.77	11.82	11.74	11.78	11.44	83,000
21 Feb 2023	11.93	11.96	11.75	11.75	11.41	145,100
17 Feb 2023	12.02	12.09	11.96	11.98	11.64	38,100
16 Feb 2023	12.07	12.10	12.01	12.02	11.68	80,400
15 Feb 2023	12.08	12.14	12.08	12.10	11.75	68,800
14 Feb 2023	12.08	12.11	12.05	12.08	11.73	64,000
14 Feb 2023	0.08 Dividend
13 Feb 2023	12.11	12.15	12.04	12.15	11.72	86,600
10 Feb 2023	12.01	12.09	12.01	12.07	11.65	62,200
09 Feb 2023	12.03	12.09	11.98	11.98	11.56	66,800
08 Feb 2023	12.07	12.09	12.01	12.02	11.60	38,500
07 Feb 2023	11.96	12.06	11.96	12.05	11.63	36,900
06 Feb 2023	11.96	12.01	11.90	11.93	11.51	67,400
03 Feb 2023	12.05	12.10	11.97	12.02	11.60	67,400
02 Feb 2023	11.96	12.09	11.91	12.07	11.65	133,500
01 Feb 2023	11.95	12.00	11.84	11.91	11.49	107,500
31 Jan 2023	11.93	11.99	11.89	11.95	11.53	143,600
30 Jan 2023	11.75	11.84	11.75	11.84	11.43	64,100
27 Jan 2023	11.76	11.80	11.73	11.73	11.32	94,600
26 Jan 2023	11.72	11.76	11.68	11.72	11.31	85,000
25 Jan 2023	11.75	11.75	11.67	11.67	11.26	75,100
24 Jan 2023	11.65	11.82	11.24	11.76	11.35	131,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...