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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	12.07	12.08	12.06	12.08	12.08	4,678
07 Feb 2023	11.96	12.06	11.96	12.05	12.05	36,900
06 Feb 2023	11.96	12.01	11.90	11.93	11.93	67,400
03 Feb 2023	12.05	12.10	11.97	12.02	12.02	67,400
02 Feb 2023	11.96	12.09	11.91	12.07	12.07	133,500
01 Feb 2023	11.95	12.00	11.84	11.91	11.91	107,500
31 Jan 2023	11.93	11.99	11.89	11.95	11.95	143,600
30 Jan 2023	11.75	11.84	11.75	11.84	11.84	64,100
27 Jan 2023	11.76	11.80	11.73	11.73	11.73	94,600
26 Jan 2023	11.72	11.76	11.68	11.72	11.72	85,000
25 Jan 2023	11.75	11.75	11.67	11.67	11.67	75,100
24 Jan 2023	11.65	11.82	11.24	11.76	11.76	131,100
23 Jan 2023	11.61	11.70	11.61	11.65	11.65	111,400
20 Jan 2023	11.52	11.60	11.49	11.58	11.58	111,800
19 Jan 2023	11.46	11.56	11.46	11.48	11.48	186,500
18 Jan 2023	11.59	11.63	11.52	11.53	11.53	167,600
17 Jan 2023	11.64	11.67	11.56	11.60	11.60	111,600
13 Jan 2023	11.59	11.66	11.58	11.60	11.60	192,800
12 Jan 2023	11.64	11.65	11.59	11.65	11.65	107,300
12 Jan 2023	0.08 Dividend
11 Jan 2023	11.57	11.70	11.57	11.67	11.59	105,400
10 Jan 2023	11.53	11.58	11.49	11.57	11.49	100,900
09 Jan 2023	11.58	11.65	11.49	11.51	11.43	144,500
06 Jan 2023	11.51	11.58	11.47	11.53	11.45	114,100
05 Jan 2023	11.37	11.47	11.29	11.47	11.39	192,500
04 Jan 2023	11.40	11.42	11.34	11.39	11.31	124,400
03 Jan 2023	11.30	11.39	11.27	11.38	11.30	90,500
30 Dec 2022	11.25	11.39	11.18	11.26	11.18	300,200
29 Dec 2022	11.26	11.34	11.22	11.26	11.18	156,400
28 Dec 2022	11.26	11.33	11.19	11.20	11.12	253,500
27 Dec 2022	11.36	11.41	11.25	11.28	11.20	133,800
23 Dec 2022	11.35	11.44	11.33	11.39	11.31	126,600
22 Dec 2022	11.27	11.38	11.22	11.37	11.29	204,600
21 Dec 2022	11.25	11.30	11.20	11.26	11.18	235,900
20 Dec 2022	11.27	11.34	11.23	11.25	11.17	134,700
19 Dec 2022	11.36	11.40	11.24	11.24	11.16	201,700
16 Dec 2022	11.38	11.43	11.30	11.38	11.30	213,500
15 Dec 2022	11.44	11.50	11.35	11.41	11.33	193,900
14 Dec 2022	11.45	11.53	11.41	11.45	11.37	155,700
14 Dec 2022	0.08 Dividend
13 Dec 2022	11.69	11.69	11.48	11.58	11.42	130,900
12 Dec 2022	11.39	11.54	11.32	11.52	11.36	225,900
09 Dec 2022	11.43	11.48	11.39	11.39	11.23	89,500
08 Dec 2022	11.58	11.62	11.43	11.46	11.30	121,600
07 Dec 2022	11.50	11.67	11.50	11.61	11.45	72,600
06 Dec 2022	11.58	11.65	11.50	11.51	11.35	109,500
05 Dec 2022	11.63	11.69	11.55	11.63	11.47	219,800
02 Dec 2022	11.67	11.72	11.61	11.63	11.47	181,400
01 Dec 2022	11.88	11.99	11.76	11.76	11.60	115,200
30 Nov 2022	11.72	11.94	11.64	11.92	11.76	145,300
29 Nov 2022	11.70	11.77	11.68	11.74	11.58	78,400
28 Nov 2022	11.62	11.76	11.62	11.69	11.53	75,500
25 Nov 2022	11.74	11.76	11.69	11.69	11.53	22,900
23 Nov 2022	11.65	11.79	11.65	11.78	11.62	132,500
22 Nov 2022	11.56	11.71	11.56	11.69	11.53	111,300
21 Nov 2022	11.57	11.62	11.52	11.58	11.42	113,500
18 Nov 2022	11.59	11.66	11.56	11.58	11.42	143,200
17 Nov 2022	11.68	11.72	11.56	11.59	11.43	97,700
16 Nov 2022	11.74	11.80	11.69	11.70	11.54	94,400
15 Nov 2022	11.75	11.80	11.74	11.77	11.61	109,500
14 Nov 2022	11.80	11.85	11.73	11.74	11.58	79,400
14 Nov 2022	0.08 Dividend
11 Nov 2022	12.00	12.03	11.86	11.88	11.64	83,000
10 Nov 2022	11.95	12.08	11.90	12.04	11.79	162,500
09 Nov 2022	11.77	11.81	11.70	11.79	11.55	136,700
08 Nov 2022	11.89	11.90	11.71	11.77	11.53	80,900
07 Nov 2022	11.84	11.84	11.78	11.84	11.60	59,200
04 Nov 2022	11.64	11.88	11.64	11.79	11.55	94,100
03 Nov 2022	11.42	11.57	11.40	11.56	11.32	92,200
02 Nov 2022	11.38	11.53	11.35	11.46	11.23	118,700
01 Nov 2022	11.40	11.46	11.35	11.43	11.20	147,900
31 Oct 2022	11.28	11.41	11.22	11.38	11.15	131,400
28 Oct 2022	11.20	11.35	11.18	11.33	11.10	178,100
27 Oct 2022	11.23	11.29	11.19	11.21	10.98	140,500
26 Oct 2022	11.25	11.34	11.21	11.25	11.02	93,600
25 Oct 2022	11.22	11.31	11.20	11.28	11.05	145,800
24 Oct 2022	11.25	11.33	11.24	11.25	11.02	102,900
21 Oct 2022	11.31	11.38	11.23	11.34	11.11	130,000
20 Oct 2022	11.31	11.39	11.28	11.37	11.14	184,200
19 Oct 2022	11.16	11.29	11.16	11.29	11.06	107,300
18 Oct 2022	11.17	11.27	11.16	11.20	10.97	107,400
17 Oct 2022	11.10	11.17	11.08	11.14	10.91	122,200
14 Oct 2022	11.09	11.15	11.05	11.07	10.84	135,100
13 Oct 2022	10.93	11.12	10.92	11.08	10.85	173,000
13 Oct 2022	0.08 Dividend
12 Oct 2022	11.10	11.16	11.07	11.13	10.83	207,700
11 Oct 2022	11.16	11.18	11.10	11.14	10.83	128,800
10 Oct 2022	11.21	11.26	11.12	11.15	10.84	111,500
07 Oct 2022	11.25	11.33	11.22	11.24	10.93	136,700
06 Oct 2022	11.32	11.35	11.29	11.33	11.02	135,800
05 Oct 2022	11.33	11.38	11.20	11.32	11.01	67,600
04 Oct 2022	11.24	11.41	11.24	11.36	11.05	96,200
03 Oct 2022	11.04	11.18	11.03	11.14	10.83	124,400
30 Sept 2022	11.12	11.17	11.00	11.01	10.71	268,000
29 Sept 2022	11.17	11.19	11.09	11.12	10.82	78,400
28 Sept 2022	11.15	11.30	11.15	11.23	10.92	128,200
27 Sept 2022	11.15	11.21	11.15	11.16	10.85	124,600
26 Sept 2022	11.13	11.21	11.10	11.14	10.83	109,800
23 Sept 2022	11.30	11.35	11.19	11.20	10.89	133,800
22 Sept 2022	11.51	11.51	11.35	11.38	11.07	102,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,146.33-17.67(-0.42%)

Dow34,084.03-72.66(-0.21%)

Nasdaq12,043.78-70.00(-0.58%)

BTC-USD23,029.42+48.82(+0.21%)

CMC Crypto 200532.00-4.89(-0.91%)

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

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,146.33
-17.67(-0.42%)

Dow
34,084.03
-72.66(-0.21%)

Nasdaq
12,043.78
-70.00(-0.58%)

BTC-USD
23,029.42
+48.82(+0.21%)

CMC Crypto 200
532.00
-4.89(-0.91%)