Singapore markets close in 7 hours 20 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.38+0.05 (+0.44%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202211.3411.4511.3011.3811.38181,700
27 Jun 202211.2411.3511.2311.3311.33163,500
24 Jun 202211.2411.2511.1711.2511.2576,900
23 Jun 202211.1711.2511.1211.1711.1782,500
22 Jun 202211.1311.1711.1111.1411.1491,800
21 Jun 202211.1511.2811.1311.1311.13109,600
17 Jun 202211.0911.1811.0111.1411.14161,200
16 Jun 202211.4511.4510.9711.0111.01224,200
15 Jun 202211.6111.7111.4511.5411.54115,500
14 Jun 202211.4411.6111.4211.5611.5693,800
14 Jun 20220.067 Dividend
13 Jun 202211.7111.7111.4511.4711.40109,500
10 Jun 202211.7711.8111.6511.7811.71505,800
09 Jun 202211.7511.8211.6911.8011.73115,100
08 Jun 202211.7411.8011.7111.7711.7055,100
07 Jun 202211.7411.8011.7111.7611.69125,500
06 Jun 202211.8011.8311.6911.7311.66125,200
03 Jun 202211.7611.7911.6211.7211.65248,700
02 Jun 202211.8311.8311.6911.8011.73105,600
01 Jun 202211.8311.8311.7311.7911.7299,300
31 May 202211.7411.7411.6111.7211.65124,300
27 May 202211.6611.8111.6611.7411.67130,200
26 May 202211.4411.6711.4411.6111.54192,700
25 May 202211.4411.4511.3511.4211.35230,000
24 May 202211.5711.5911.3911.4711.40155,200
23 May 202211.6211.6211.5211.5611.49100,000
20 May 202211.4511.5811.1911.5411.47133,100
19 May 202211.4411.5711.4311.5111.44273,700
18 May 202211.5011.5211.4211.4611.39104,200
17 May 202211.4811.5211.4211.5011.43139,800
16 May 202211.4211.4311.3311.3511.28207,100
13 May 202211.3511.4711.3311.4011.33210,600
13 May 20220.067 Dividend
12 May 202211.4811.4911.2911.3811.25251,700
11 May 202211.7711.7711.4911.5011.37178,000
10 May 202212.0112.0311.6111.7111.57874,000
09 May 202211.9912.0011.8611.9311.79281,700
06 May 202212.0912.1611.9912.0211.88147,300
05 May 202212.2012.2412.0912.0911.95114,500
04 May 202212.1612.2712.1212.2512.11100,300
03 May 202212.1512.2312.1012.1812.0490,500
02 May 202212.3312.3612.1212.1412.00205,600
29 Apr 202212.3912.4712.3612.3612.2275,000
28 Apr 202212.4312.5012.3512.4712.32109,200
27 Apr 202212.3312.4512.3312.3812.2496,300
26 Apr 202212.4012.4812.3412.3612.22132,500
25 Apr 202212.5812.6012.3912.5112.36192,400
22 Apr 202212.7212.7312.5812.5812.43148,500
21 Apr 202212.8212.8312.6612.7212.57130,600
20 Apr 202212.8312.8412.7112.7712.62272,000
19 Apr 202212.7112.8912.7112.8612.71137,300
18 Apr 202212.8012.9012.7212.7512.60193,200
14 Apr 202212.9813.0212.8412.8412.69104,900
13 Apr 202212.9613.0012.9312.9812.8367,000
13 Apr 20220.067 Dividend
12 Apr 202213.1213.1813.0313.0812.8654,600
11 Apr 202213.1113.1513.0413.0412.82121,100
08 Apr 202213.2013.2113.1013.1312.9175,200
07 Apr 202213.0513.1913.0513.1912.9768,600
06 Apr 202213.0613.1012.9513.0112.79120,600
05 Apr 202213.2413.2413.1313.1712.9539,500
04 Apr 202213.1313.2113.0713.2012.9898,600
01 Apr 202214.1514.1513.1013.1112.89101,500
31 Mar 202213.1013.1012.9913.0212.80263,700
30 Mar 202212.9513.0312.9313.0312.8178,100
29 Mar 202213.1013.1812.8812.9812.76231,400
28 Mar 202212.9913.0512.9212.9512.73168,900
25 Mar 202213.2413.2412.9012.9512.73149,700
24 Mar 202213.2313.2913.1113.1612.9490,300
23 Mar 202213.3813.3813.2213.2313.01155,800
22 Mar 202212.9413.4412.9413.4013.18336,600
21 Mar 202213.0113.0312.8512.9112.69172,700
18 Mar 202213.1313.1512.9912.9912.77153,000
17 Mar 202212.8813.0812.8013.0812.86155,400
16 Mar 202212.8212.9412.7812.8512.6381,800
15 Mar 202212.6512.7612.5812.7412.53196,700
14 Mar 202212.9513.0612.6212.6312.42177,200
14 Mar 20220.067 Dividend
11 Mar 202213.0913.1913.0113.0112.73117,000
10 Mar 202213.0413.2213.0313.0312.7593,900
09 Mar 202213.3513.3513.2013.2512.9649,900
08 Mar 202213.0513.2712.9613.2512.96168,600
07 Mar 202213.3113.3412.9812.9912.71143,000
04 Mar 202213.4113.4313.2613.2712.9851,000
03 Mar 202213.4313.4613.2713.4413.15150,100
02 Mar 202213.1713.4113.1513.3713.08114,100
01 Mar 202213.1913.2213.0913.2212.93185,500
28 Feb 202213.0713.1913.0313.1712.88111,700
25 Feb 202212.9113.2112.8713.1112.82173,900
24 Feb 202212.8212.9812.5012.8912.61299,000
23 Feb 202213.4913.4912.9713.0112.73256,100
22 Feb 202213.6413.6413.3213.4013.11241,800
18 Feb 202213.7213.7513.6213.6513.35135,900
17 Feb 202213.7513.8313.6013.7213.42233,900
16 Feb 202213.5713.8113.5513.7813.48159,200
15 Feb 202213.5613.6813.5213.6213.32118,700
14 Feb 202213.7313.7613.4713.4813.19183,400
14 Feb 20220.067 Dividend
11 Feb 202213.9213.9213.7313.7713.40187,000
10 Feb 202213.8513.9113.7913.8913.52291,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...