Singapore markets close in 54 minutes
Straits Times Index
3,300.00 -3.19 (-0.10%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,464.38 -113.92 (-0.61%) FTSE 100
8,281.52 +68.03 (+0.83%) Bitcoin USD
63,676.39 -875.73 (-1.36%) CMC Crypto 200
1,370.36 +5.23 (+0.38%)
BlackRock Floating Rate Income Strategies Fd, Inc. (XFRAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 03 May 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 01 May 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 30 Apr 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 29 Apr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 26 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 25 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 24 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 23 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 22 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 19 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 18 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 17 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 16 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 12 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 11 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 10 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 09 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 08 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 05 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 04 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 03 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 02 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 01 Apr 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 28 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 27 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 26 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 25 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 22 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 21 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 20 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 18 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 15 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 14 Mar 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 13 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 12 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 11 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 08 Mar 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 07 Mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 06 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 05 Mar 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 04 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 01 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 29 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 26 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 23 Feb 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 22 Feb 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 21 Feb 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 20 Feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 16 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 Feb 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 14 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 13 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 12 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 09 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 08 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 07 Feb 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 06 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 05 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 02 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 01 Feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 31 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 30 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 29 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 26 Jan 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 25 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 24 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 23 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 22 Jan 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 19 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 18 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 17 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 16 Jan 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 12 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 11 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 10 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 09 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 08 Jan 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 05 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 04 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 03 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 02 Jan 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 29 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 28 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 27 Dec 2023 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 26 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 22 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 21 Dec 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 20 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 18 Dec 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 15 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 14 Dec 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 13 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 12 Dec 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.