Singapore markets close in 7 hours 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202211.3311.3811.2011.3211.3267,600
04 Oct 202211.2411.4111.2411.3611.3696,200
03 Oct 202211.0411.1811.0311.1411.14124,400
30 Sept 202211.1211.1711.0011.0111.01268,000
29 Sept 202211.1711.1911.0911.1211.1278,400
28 Sept 202211.1511.3011.1511.2311.23128,200
27 Sept 202211.1511.2111.1511.1611.16124,600
26 Sept 202211.1311.2111.1011.1411.14109,800
23 Sept 202211.3011.3511.1911.2011.20133,800
22 Sept 202211.5111.5111.3511.3811.38102,200
21 Sept 202211.5011.6111.4811.5311.5392,500
20 Sept 202211.4511.5011.1611.4511.45162,100
19 Sept 202211.5911.6011.5311.5711.5792,400
16 Sept 202211.6511.6511.5711.6211.6297,400
15 Sept 202211.7411.7911.6511.7111.71221,400
14 Sept 202211.7811.8411.7611.8011.80108,400
14 Sept 20220.067 Dividend
13 Sept 202211.8911.9611.8011.8411.7755,900
12 Sept 202211.9912.0411.9411.9711.9063,400
09 Sept 202211.8811.9711.8811.9311.8667,800
08 Sept 202211.8211.9511.8211.8611.7977,400
07 Sept 202211.8311.9511.8311.8811.81107,600
06 Sept 202211.8811.9111.8411.8511.7873,900
02 Sept 202211.9612.0211.9311.9411.8740,500
01 Sept 202212.0212.0211.9111.9411.8781,400
31 Aug 202212.0612.1512.0412.0611.9980,500
30 Aug 202212.1712.1712.0312.0812.0194,400
29 Aug 202212.1512.2112.1112.1512.0855,900
26 Aug 202212.2112.2812.1312.1612.0929,100
25 Aug 202212.3612.3812.2512.2512.1846,500
24 Aug 202212.2812.4012.2712.3412.2743,400
23 Aug 202212.2512.3112.2012.2312.1645,800
22 Aug 202212.3312.3312.1112.2712.2064,100
19 Aug 202212.4912.4912.3512.4012.3339,500
18 Aug 202212.4912.5212.4612.4912.4234,100
17 Aug 202212.6012.6012.4412.4912.4280,500
16 Aug 202212.6112.6212.5212.6212.5570,000
15 Aug 202212.6412.6412.5612.6112.5485,000
12 Aug 202212.6912.7612.6312.6612.5978,400
12 Aug 20220.067 Dividend
11 Aug 202212.7312.7912.6812.6812.5475,900
10 Aug 202212.7212.7812.5912.7012.56203,200
09 Aug 202212.6412.7712.5412.6212.48146,300
08 Aug 202212.5512.6712.4612.6512.5192,800
05 Aug 202212.5312.6012.4112.4712.3395,700
04 Aug 202212.5012.6912.4712.5312.39326,400
03 Aug 202212.5912.6612.5012.5312.39196,900
02 Aug 202212.3712.6212.3212.4912.35335,700
01 Aug 202212.2012.5112.1512.4212.28180,700
29 Jul 202212.1712.2712.0912.2412.11105,900
28 Jul 202211.9012.3211.8012.1011.97250,500
27 Jul 202211.8411.9011.7811.8711.74104,200
26 Jul 202211.8811.8811.7411.7511.6272,600
25 Jul 202211.9712.0011.8411.8911.7681,200
22 Jul 202211.9512.1311.8611.8811.75113,000
21 Jul 202211.7111.9311.7111.9311.8054,200
20 Jul 202211.7011.7811.6711.6911.56117,400
19 Jul 202211.6911.7411.5511.7111.58143,800
18 Jul 202211.9311.9811.5811.6111.48159,100
15 Jul 202212.0112.1311.8811.9311.80120,100
14 Jul 202211.8312.0911.6412.0111.88407,600
14 Jul 20220.067 Dividend
13 Jul 202211.6512.1011.6311.9411.74376,600
12 Jul 202211.5611.7411.5611.7011.5196,900
11 Jul 202211.5711.5711.4611.5411.3545,400
08 Jul 202211.5811.7011.5211.5811.39111,600
07 Jul 202211.5211.6411.5211.5911.4086,800
06 Jul 202211.6011.6411.4511.5111.3283,000
05 Jul 202211.5611.6511.4611.5611.37156,600
01 Jul 202211.3811.6311.3811.6311.44180,900
30 Jun 202211.4311.4511.2211.3911.20272,400
29 Jun 202211.3911.4411.3711.4011.21186,500
28 Jun 202211.3411.4511.3011.3811.19181,700
27 Jun 202211.2411.3511.2311.3311.14163,500
24 Jun 202211.2411.2511.1711.2511.0676,900
23 Jun 202211.1711.2511.1211.1710.9982,500
22 Jun 202211.1311.1711.1111.1410.9691,800
21 Jun 202211.1511.2811.1311.1310.95109,600
17 Jun 202211.0911.1811.0111.1410.96161,200
16 Jun 202211.4511.4510.9711.0110.83224,200
15 Jun 202211.6111.7111.4511.5411.35115,500
14 Jun 202211.4411.6111.4211.5611.3793,800
14 Jun 20220.067 Dividend
13 Jun 202211.7111.7111.4511.4711.22109,500
10 Jun 202211.7711.8111.6511.7811.52505,800
09 Jun 202211.7511.8211.6911.8011.54115,100
08 Jun 202211.7411.8011.7111.7711.5155,100
07 Jun 202211.7411.8011.7111.7611.50125,500
06 Jun 202211.8011.8311.6911.7311.47125,200
03 Jun 202211.7611.7911.6211.7211.46248,700
02 Jun 202211.8311.8311.6911.8011.54105,600
01 Jun 202211.8311.8311.7311.7911.5399,300
31 May 202211.7411.7411.6111.7211.46124,300
27 May 202211.6611.8111.6611.7411.48130,200
26 May 202211.4411.6711.4411.6111.35192,700
25 May 202211.4411.4511.3511.4211.17230,000
24 May 202211.5711.5911.3911.4711.22155,200
23 May 202211.6211.6211.5211.5611.30100,000
20 May 202211.4511.5811.1911.5411.28133,100
19 May 202211.4411.5711.4311.5111.25273,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...