Yahoo

Mail

Singapore markets close in 7 hours 25 minutes

Straits Times Index
3,165.48
+12.25(+0.39%)
Nikkei
27,312.67
+192.17(+0.71%)
Hang Seng
18,100.48
+12.51(+0.07%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,277.78
+33.36(+0.16%)
CMC Crypto 200
461.08
+2.67(+0.58%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.32

-0.04

(-0.35%)

At close: 04:00PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	11.33	11.38	11.20	11.32	11.32	67,600
04 Oct 2022	11.24	11.41	11.24	11.36	11.36	96,200
03 Oct 2022	11.04	11.18	11.03	11.14	11.14	124,400
30 Sept 2022	11.12	11.17	11.00	11.01	11.01	268,000
29 Sept 2022	11.17	11.19	11.09	11.12	11.12	78,400
28 Sept 2022	11.15	11.30	11.15	11.23	11.23	128,200
27 Sept 2022	11.15	11.21	11.15	11.16	11.16	124,600
26 Sept 2022	11.13	11.21	11.10	11.14	11.14	109,800
23 Sept 2022	11.30	11.35	11.19	11.20	11.20	133,800
22 Sept 2022	11.51	11.51	11.35	11.38	11.38	102,200
21 Sept 2022	11.50	11.61	11.48	11.53	11.53	92,500
20 Sept 2022	11.45	11.50	11.16	11.45	11.45	162,100
19 Sept 2022	11.59	11.60	11.53	11.57	11.57	92,400
16 Sept 2022	11.65	11.65	11.57	11.62	11.62	97,400
15 Sept 2022	11.74	11.79	11.65	11.71	11.71	221,400
14 Sept 2022	11.78	11.84	11.76	11.80	11.80	108,400
14 Sept 2022	0.067 Dividend
13 Sept 2022	11.89	11.96	11.80	11.84	11.77	55,900
12 Sept 2022	11.99	12.04	11.94	11.97	11.90	63,400
09 Sept 2022	11.88	11.97	11.88	11.93	11.86	67,800
08 Sept 2022	11.82	11.95	11.82	11.86	11.79	77,400
07 Sept 2022	11.83	11.95	11.83	11.88	11.81	107,600
06 Sept 2022	11.88	11.91	11.84	11.85	11.78	73,900
02 Sept 2022	11.96	12.02	11.93	11.94	11.87	40,500
01 Sept 2022	12.02	12.02	11.91	11.94	11.87	81,400
31 Aug 2022	12.06	12.15	12.04	12.06	11.99	80,500
30 Aug 2022	12.17	12.17	12.03	12.08	12.01	94,400
29 Aug 2022	12.15	12.21	12.11	12.15	12.08	55,900
26 Aug 2022	12.21	12.28	12.13	12.16	12.09	29,100
25 Aug 2022	12.36	12.38	12.25	12.25	12.18	46,500
24 Aug 2022	12.28	12.40	12.27	12.34	12.27	43,400
23 Aug 2022	12.25	12.31	12.20	12.23	12.16	45,800
22 Aug 2022	12.33	12.33	12.11	12.27	12.20	64,100
19 Aug 2022	12.49	12.49	12.35	12.40	12.33	39,500
18 Aug 2022	12.49	12.52	12.46	12.49	12.42	34,100
17 Aug 2022	12.60	12.60	12.44	12.49	12.42	80,500
16 Aug 2022	12.61	12.62	12.52	12.62	12.55	70,000
15 Aug 2022	12.64	12.64	12.56	12.61	12.54	85,000
12 Aug 2022	12.69	12.76	12.63	12.66	12.59	78,400
12 Aug 2022	0.067 Dividend
11 Aug 2022	12.73	12.79	12.68	12.68	12.54	75,900
10 Aug 2022	12.72	12.78	12.59	12.70	12.56	203,200
09 Aug 2022	12.64	12.77	12.54	12.62	12.48	146,300
08 Aug 2022	12.55	12.67	12.46	12.65	12.51	92,800
05 Aug 2022	12.53	12.60	12.41	12.47	12.33	95,700
04 Aug 2022	12.50	12.69	12.47	12.53	12.39	326,400
03 Aug 2022	12.59	12.66	12.50	12.53	12.39	196,900
02 Aug 2022	12.37	12.62	12.32	12.49	12.35	335,700
01 Aug 2022	12.20	12.51	12.15	12.42	12.28	180,700
29 Jul 2022	12.17	12.27	12.09	12.24	12.11	105,900
28 Jul 2022	11.90	12.32	11.80	12.10	11.97	250,500
27 Jul 2022	11.84	11.90	11.78	11.87	11.74	104,200
26 Jul 2022	11.88	11.88	11.74	11.75	11.62	72,600
25 Jul 2022	11.97	12.00	11.84	11.89	11.76	81,200
22 Jul 2022	11.95	12.13	11.86	11.88	11.75	113,000
21 Jul 2022	11.71	11.93	11.71	11.93	11.80	54,200
20 Jul 2022	11.70	11.78	11.67	11.69	11.56	117,400
19 Jul 2022	11.69	11.74	11.55	11.71	11.58	143,800
18 Jul 2022	11.93	11.98	11.58	11.61	11.48	159,100
15 Jul 2022	12.01	12.13	11.88	11.93	11.80	120,100
14 Jul 2022	11.83	12.09	11.64	12.01	11.88	407,600
14 Jul 2022	0.067 Dividend
13 Jul 2022	11.65	12.10	11.63	11.94	11.74	376,600
12 Jul 2022	11.56	11.74	11.56	11.70	11.51	96,900
11 Jul 2022	11.57	11.57	11.46	11.54	11.35	45,400
08 Jul 2022	11.58	11.70	11.52	11.58	11.39	111,600
07 Jul 2022	11.52	11.64	11.52	11.59	11.40	86,800
06 Jul 2022	11.60	11.64	11.45	11.51	11.32	83,000
05 Jul 2022	11.56	11.65	11.46	11.56	11.37	156,600
01 Jul 2022	11.38	11.63	11.38	11.63	11.44	180,900
30 Jun 2022	11.43	11.45	11.22	11.39	11.20	272,400
29 Jun 2022	11.39	11.44	11.37	11.40	11.21	186,500
28 Jun 2022	11.34	11.45	11.30	11.38	11.19	181,700
27 Jun 2022	11.24	11.35	11.23	11.33	11.14	163,500
24 Jun 2022	11.24	11.25	11.17	11.25	11.06	76,900
23 Jun 2022	11.17	11.25	11.12	11.17	10.99	82,500
22 Jun 2022	11.13	11.17	11.11	11.14	10.96	91,800
21 Jun 2022	11.15	11.28	11.13	11.13	10.95	109,600
17 Jun 2022	11.09	11.18	11.01	11.14	10.96	161,200
16 Jun 2022	11.45	11.45	10.97	11.01	10.83	224,200
15 Jun 2022	11.61	11.71	11.45	11.54	11.35	115,500
14 Jun 2022	11.44	11.61	11.42	11.56	11.37	93,800
14 Jun 2022	0.067 Dividend
13 Jun 2022	11.71	11.71	11.45	11.47	11.22	109,500
10 Jun 2022	11.77	11.81	11.65	11.78	11.52	505,800
09 Jun 2022	11.75	11.82	11.69	11.80	11.54	115,100
08 Jun 2022	11.74	11.80	11.71	11.77	11.51	55,100
07 Jun 2022	11.74	11.80	11.71	11.76	11.50	125,500
06 Jun 2022	11.80	11.83	11.69	11.73	11.47	125,200
03 Jun 2022	11.76	11.79	11.62	11.72	11.46	248,700
02 Jun 2022	11.83	11.83	11.69	11.80	11.54	105,600
01 Jun 2022	11.83	11.83	11.73	11.79	11.53	99,300
31 May 2022	11.74	11.74	11.61	11.72	11.46	124,300
27 May 2022	11.66	11.81	11.66	11.74	11.48	130,200
26 May 2022	11.44	11.67	11.44	11.61	11.35	192,700
25 May 2022	11.44	11.45	11.35	11.42	11.17	230,000
24 May 2022	11.57	11.59	11.39	11.47	11.22	155,200
23 May 2022	11.62	11.62	11.52	11.56	11.30	100,000
20 May 2022	11.45	11.58	11.19	11.54	11.28	133,100
19 May 2022	11.44	11.57	11.43	11.51	11.25	273,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,165.48+12.25(+0.39%)

Nikkei27,312.67+192.17(+0.71%)

Hang Seng18,100.48+12.51(+0.07%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,277.78+33.36(+0.16%)

CMC Crypto 200461.08+2.67(+0.58%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

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

Straits Times Index
3,165.48
+12.25(+0.39%)

Nikkei
27,312.67
+192.17(+0.71%)

Hang Seng
18,100.48
+12.51(+0.07%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,277.78
+33.36(+0.16%)

CMC Crypto 200
461.08
+2.67(+0.58%)