Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.92-0.07 (-0.54%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.0313.0512.9212.9212.92305,000
27 Mar 202413.0313.0512.9312.9912.99126,900
26 Mar 202412.8812.9912.8812.9412.94108,400
25 Mar 202412.8512.9112.8112.8412.84107,600
22 Mar 202412.9312.9412.7312.8512.85145,900
21 Mar 202412.9512.9612.8612.8712.87161,300
20 Mar 202412.9012.9212.8312.9212.92151,500
19 Mar 202413.0013.0012.8412.8712.87152,400
18 Mar 202412.9313.0112.9312.9912.99164,400
15 Mar 202412.9112.9312.8812.9112.9185,100
14 Mar 202412.9412.9712.8512.9112.9198,600
14 Mar 20240.124 Dividend
13 Mar 202413.0513.1012.9913.0512.93128,400
12 Mar 202412.9213.0112.9113.0112.89181,500
11 Mar 202412.8212.9312.8112.9112.79309,500
08 Mar 202413.0013.0612.8912.8912.77229,300
07 Mar 202413.0013.0412.9913.0012.88149,600
06 Mar 202412.9512.9712.9312.9712.85106,200
05 Mar 202412.8612.9412.8312.9012.78160,600
04 Mar 202412.8812.9212.8112.8112.69248,600
01 Mar 202412.8312.9312.8012.8512.73226,800
29 Feb 202412.7412.7912.7112.7912.67150,700
28 Feb 202412.6712.6712.6012.6512.53154,800
27 Feb 202412.6112.6512.5812.6112.49170,500
26 Feb 202412.6412.6712.5912.6012.48127,800
23 Feb 202412.7912.8212.5712.6112.49297,400
22 Feb 202412.8712.9212.7112.7412.62179,200
21 Feb 202412.8312.9612.8012.8312.71298,800
20 Feb 202412.8112.8812.7812.8112.69134,700
16 Feb 202412.8712.9112.8012.8612.74134,800
15 Feb 202412.8812.8912.8112.8712.75160,400
14 Feb 202412.7412.8812.7312.8812.76171,300
14 Feb 20240.124 Dividend
13 Feb 202412.7712.8412.7212.8212.58149,100
12 Feb 202412.7812.8112.7512.8112.57135,800
09 Feb 202412.7212.7612.6912.7412.50110,600
08 Feb 202412.7112.7712.6512.7312.49200,000
07 Feb 202412.7112.7212.6212.6812.44198,200
06 Feb 202412.6712.7012.6212.6512.41210,400
05 Feb 202412.5812.6812.5512.6312.39214,900
02 Feb 202412.5912.5912.5112.5612.32108,100
01 Feb 202412.6012.6312.5012.5212.28206,000
31 Jan 202412.6712.6712.5412.5712.33180,200
30 Jan 202412.6212.6612.5312.6112.37194,400
29 Jan 202412.5612.6212.5612.6112.37152,000
26 Jan 202412.5412.5512.4612.5212.28112,000
25 Jan 202412.5612.5912.5012.5212.28191,400
24 Jan 202412.5212.5512.4712.5012.26107,200
23 Jan 202412.3812.4612.3812.4612.22124,200
22 Jan 202412.3412.3812.2912.3812.14122,000
19 Jan 202412.2412.3512.1612.2512.02147,400
18 Jan 202412.2412.2712.2212.2412.0192,300
17 Jan 202412.3012.3612.2112.2512.02195,900
16 Jan 202412.2412.3112.1812.2712.04140,400
12 Jan 202412.2612.2912.1512.2211.99222,600
11 Jan 202412.1912.3012.1912.3012.07192,600
11 Jan 20240.124 Dividend
10 Jan 202412.4012.4412.3512.3712.01193,200
09 Jan 202412.4812.5012.3912.4012.04191,100
08 Jan 202412.4112.5212.4112.4912.13152,000
05 Jan 202412.3912.5312.3612.4112.05181,700
04 Jan 202412.4012.5012.3912.4212.06159,500
03 Jan 202412.6112.6612.4012.4312.07176,900
02 Jan 202412.5812.7412.5712.6412.27166,300
29 Dec 202312.6112.7412.5512.6612.29167,000
28 Dec 202312.5512.6112.5212.6112.25108,600
27 Dec 202312.4912.5312.4612.5112.15103,400
26 Dec 202312.3912.4612.3412.4512.09102,900
22 Dec 202312.3212.4612.3212.4312.07110,100
21 Dec 202312.3312.3512.1812.2811.92184,300
20 Dec 202312.4512.4812.2112.2511.90244,800
19 Dec 202312.4512.5212.3712.4212.06114,000
18 Dec 202312.4612.4912.3112.3812.02139,700
15 Dec 202312.5412.5812.4012.4612.10123,700
14 Dec 202312.3712.5012.3712.4912.13150,600
14 Dec 20230.124 Dividend
13 Dec 202312.3912.4812.3712.4611.98231,900
12 Dec 202312.2812.3412.2512.3411.86134,700
11 Dec 202312.1512.2912.1512.2311.76123,700
08 Dec 202312.2112.2812.1112.1311.66149,600
07 Dec 202312.1012.3112.0912.2111.74147,500
06 Dec 202312.1112.1512.0712.1011.63106,800
05 Dec 202311.9912.0611.9412.0611.59114,800
04 Dec 202312.0112.0611.9811.9911.53133,200
01 Dec 202311.9712.0411.9612.0111.55273,400
30 Nov 202312.0012.0211.9612.0111.55217,300
29 Nov 202312.0012.0011.9011.9911.53187,200
28 Nov 202312.0012.0111.9512.0011.54143,100
27 Nov 202311.9912.0011.9212.0011.54176,900
24 Nov 202311.9511.9811.9211.9711.5152,000
22 Nov 202311.9211.9811.8911.9511.4992,000
21 Nov 202311.9511.9711.8911.9211.46119,400
20 Nov 202312.0012.0011.9511.9511.4996,100
17 Nov 202311.9412.0011.8811.9811.5294,700
16 Nov 202311.8411.8911.8211.8611.4075,400
15 Nov 202311.9511.9611.8211.8411.38213,400
14 Nov 202312.0512.0911.9411.9511.49129,700
14 Nov 20230.117 Dividend
13 Nov 202312.0312.0912.0312.0811.5070,700
10 Nov 202312.0112.0611.9712.0111.43110,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...