Singapore markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.08+0.03 (+0.25%)
As of 10:05AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202312.0712.0812.0612.0812.084,678
07 Feb 202311.9612.0611.9612.0512.0536,900
06 Feb 202311.9612.0111.9011.9311.9367,400
03 Feb 202312.0512.1011.9712.0212.0267,400
02 Feb 202311.9612.0911.9112.0712.07133,500
01 Feb 202311.9512.0011.8411.9111.91107,500
31 Jan 202311.9311.9911.8911.9511.95143,600
30 Jan 202311.7511.8411.7511.8411.8464,100
27 Jan 202311.7611.8011.7311.7311.7394,600
26 Jan 202311.7211.7611.6811.7211.7285,000
25 Jan 202311.7511.7511.6711.6711.6775,100
24 Jan 202311.6511.8211.2411.7611.76131,100
23 Jan 202311.6111.7011.6111.6511.65111,400
20 Jan 202311.5211.6011.4911.5811.58111,800
19 Jan 202311.4611.5611.4611.4811.48186,500
18 Jan 202311.5911.6311.5211.5311.53167,600
17 Jan 202311.6411.6711.5611.6011.60111,600
13 Jan 202311.5911.6611.5811.6011.60192,800
12 Jan 202311.6411.6511.5911.6511.65107,300
12 Jan 20230.08 Dividend
11 Jan 202311.5711.7011.5711.6711.59105,400
10 Jan 202311.5311.5811.4911.5711.49100,900
09 Jan 202311.5811.6511.4911.5111.43144,500
06 Jan 202311.5111.5811.4711.5311.45114,100
05 Jan 202311.3711.4711.2911.4711.39192,500
04 Jan 202311.4011.4211.3411.3911.31124,400
03 Jan 202311.3011.3911.2711.3811.3090,500
30 Dec 202211.2511.3911.1811.2611.18300,200
29 Dec 202211.2611.3411.2211.2611.18156,400
28 Dec 202211.2611.3311.1911.2011.12253,500
27 Dec 202211.3611.4111.2511.2811.20133,800
23 Dec 202211.3511.4411.3311.3911.31126,600
22 Dec 202211.2711.3811.2211.3711.29204,600
21 Dec 202211.2511.3011.2011.2611.18235,900
20 Dec 202211.2711.3411.2311.2511.17134,700
19 Dec 202211.3611.4011.2411.2411.16201,700
16 Dec 202211.3811.4311.3011.3811.30213,500
15 Dec 202211.4411.5011.3511.4111.33193,900
14 Dec 202211.4511.5311.4111.4511.37155,700
14 Dec 20220.08 Dividend
13 Dec 202211.6911.6911.4811.5811.42130,900
12 Dec 202211.3911.5411.3211.5211.36225,900
09 Dec 202211.4311.4811.3911.3911.2389,500
08 Dec 202211.5811.6211.4311.4611.30121,600
07 Dec 202211.5011.6711.5011.6111.4572,600
06 Dec 202211.5811.6511.5011.5111.35109,500
05 Dec 202211.6311.6911.5511.6311.47219,800
02 Dec 202211.6711.7211.6111.6311.47181,400
01 Dec 202211.8811.9911.7611.7611.60115,200
30 Nov 202211.7211.9411.6411.9211.76145,300
29 Nov 202211.7011.7711.6811.7411.5878,400
28 Nov 202211.6211.7611.6211.6911.5375,500
25 Nov 202211.7411.7611.6911.6911.5322,900
23 Nov 202211.6511.7911.6511.7811.62132,500
22 Nov 202211.5611.7111.5611.6911.53111,300
21 Nov 202211.5711.6211.5211.5811.42113,500
18 Nov 202211.5911.6611.5611.5811.42143,200
17 Nov 202211.6811.7211.5611.5911.4397,700
16 Nov 202211.7411.8011.6911.7011.5494,400
15 Nov 202211.7511.8011.7411.7711.61109,500
14 Nov 202211.8011.8511.7311.7411.5879,400
14 Nov 20220.08 Dividend
11 Nov 202212.0012.0311.8611.8811.6483,000
10 Nov 202211.9512.0811.9012.0411.79162,500
09 Nov 202211.7711.8111.7011.7911.55136,700
08 Nov 202211.8911.9011.7111.7711.5380,900
07 Nov 202211.8411.8411.7811.8411.6059,200
04 Nov 202211.6411.8811.6411.7911.5594,100
03 Nov 202211.4211.5711.4011.5611.3292,200
02 Nov 202211.3811.5311.3511.4611.23118,700
01 Nov 202211.4011.4611.3511.4311.20147,900
31 Oct 202211.2811.4111.2211.3811.15131,400
28 Oct 202211.2011.3511.1811.3311.10178,100
27 Oct 202211.2311.2911.1911.2110.98140,500
26 Oct 202211.2511.3411.2111.2511.0293,600
25 Oct 202211.2211.3111.2011.2811.05145,800
24 Oct 202211.2511.3311.2411.2511.02102,900
21 Oct 202211.3111.3811.2311.3411.11130,000
20 Oct 202211.3111.3911.2811.3711.14184,200
19 Oct 202211.1611.2911.1611.2911.06107,300
18 Oct 202211.1711.2711.1611.2010.97107,400
17 Oct 202211.1011.1711.0811.1410.91122,200
14 Oct 202211.0911.1511.0511.0710.84135,100
13 Oct 202210.9311.1210.9211.0810.85173,000
13 Oct 20220.08 Dividend
12 Oct 202211.1011.1611.0711.1310.83207,700
11 Oct 202211.1611.1811.1011.1410.83128,800
10 Oct 202211.2111.2611.1211.1510.84111,500
07 Oct 202211.2511.3311.2211.2410.93136,700
06 Oct 202211.3211.3511.2911.3311.02135,800
05 Oct 202211.3311.3811.2011.3211.0167,600
04 Oct 202211.2411.4111.2411.3611.0596,200
03 Oct 202211.0411.1811.0311.1410.83124,400
30 Sept 202211.1211.1711.0011.0110.71268,000
29 Sept 202211.1711.1911.0911.1210.8278,400
28 Sept 202211.1511.3011.1511.2310.92128,200
27 Sept 202211.1511.2111.1511.1610.85124,600
26 Sept 202211.1311.2111.1011.1410.83109,800
23 Sept 202211.3011.3511.1911.2010.89133,800
22 Sept 202211.5111.5111.3511.3811.07102,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...