Australia Markets open in 8 hrs 36 mins

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.67+0.04 (+0.32%)
As of 11:23AM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202212.7212.7412.6412.6712.6722,105
09 Aug 202212.6412.7712.5412.6212.62146,300
08 Aug 202212.5512.6712.4612.6512.6592,800
05 Aug 202212.5312.6012.4112.4712.4795,700
04 Aug 202212.5012.6912.4712.5312.53326,400
03 Aug 202212.5912.6612.5012.5312.53196,900
02 Aug 202212.3712.6212.3212.4912.49335,700
01 Aug 202212.2012.5112.1512.4212.42180,700
29 July 202212.1712.2712.0912.2412.24105,900
28 July 202211.9012.3211.8012.1012.10250,500
27 July 202211.8411.9011.7811.8711.87104,200
26 July 202211.8811.8811.7411.7511.7572,600
25 July 202211.9712.0011.8411.8911.8981,200
22 July 202211.9512.1311.8611.8811.88113,000
21 July 202211.7111.9311.7111.9311.9354,200
20 July 202211.7011.7811.6711.6911.69117,400
19 July 202211.6911.7411.5511.7111.71143,800
18 July 202211.9311.9811.5811.6111.61159,100
15 July 202212.0112.1311.8811.9311.93120,100
14 July 202211.8312.0911.6412.0112.01407,600
13 July 202211.6512.1011.6311.9411.94376,600
12 July 202211.5611.7411.5611.7011.7096,900
11 July 202211.5711.5711.4611.5411.5445,400
08 July 202211.5811.7011.5211.5811.58111,600
07 July 202211.5211.6411.5211.5911.5986,800
06 July 202211.6011.6411.4511.5111.5183,000
05 July 202211.5611.6511.4611.5611.56156,600
01 July 202211.3811.6311.3811.6311.63180,900
30 June 202211.4311.4511.2211.3911.39272,400
29 June 202211.3911.4411.3711.4011.40186,500
28 June 202211.3411.4511.3011.3811.38181,700
27 June 202211.2411.3511.2311.3311.33163,500
24 June 202211.2411.2511.1711.2511.2576,900
23 June 202211.1711.2511.1211.1711.1782,500
22 June 202211.1311.1711.1111.1411.1491,800
21 June 202211.1511.2811.1311.1311.13109,600
17 June 202211.0911.1811.0111.1411.14161,200
16 June 202211.4511.4510.9711.0111.01224,200
15 June 202211.6111.7111.4511.5411.54115,500
14 June 202211.4411.6111.4211.5611.5693,800
13 June 202211.7111.7111.4511.4711.47109,500
10 June 202211.7711.8111.6511.7811.78505,800
09 June 202211.7511.8211.6911.8011.80115,100
08 June 202211.7411.8011.7111.7711.7755,100
07 June 202211.7411.8011.7111.7611.76125,500
06 June 202211.8011.8311.6911.7311.73125,200
03 June 202211.7611.7911.6211.7211.72248,700
02 June 202211.8311.8311.6911.8011.80105,600
01 June 202211.8311.8311.7311.7911.7999,300
31 May 202211.7411.7411.6111.7211.72124,300
27 May 202211.6611.8111.6611.7411.74130,200
26 May 202211.4411.6711.4411.6111.61192,700
25 May 202211.4411.4511.3511.4211.42230,000
24 May 202211.5711.5911.3911.4711.47155,200
23 May 202211.6211.6211.5211.5611.56100,000
20 May 202211.4511.5811.1911.5411.54133,100
19 May 202211.4411.5711.4311.5111.51273,700
18 May 202211.5011.5211.4211.4611.46104,200
17 May 202211.4811.5211.4211.5011.50139,800
16 May 202211.4211.4311.3311.3511.35207,100
13 May 202211.3511.4711.3311.4011.40210,600
12 May 202211.4811.4911.2911.3811.38251,700
11 May 202211.7711.7711.4911.5011.50178,000
10 May 202212.0112.0311.6111.7111.71874,000
09 May 202211.9912.0011.8611.9311.93281,700
06 May 202212.0912.1611.9912.0212.02147,300
05 May 202212.2012.2412.0912.0912.09114,500
04 May 202212.1612.2712.1212.2512.25100,300
03 May 202212.1512.2312.1012.1812.1890,500
02 May 202212.3312.3612.1212.1412.14205,600
29 Apr 202212.3912.4712.3612.3612.3675,000
28 Apr 202212.4312.5012.3512.4712.47109,200
27 Apr 202212.3312.4512.3312.3812.3896,300
26 Apr 202212.4012.4812.3412.3612.36132,500
25 Apr 202212.5812.6012.3912.5112.51192,400
22 Apr 202212.7212.7312.5812.5812.58148,500
21 Apr 202212.8212.8312.6612.7212.72130,600
20 Apr 202212.8312.8412.7112.7712.77272,000
19 Apr 202212.7112.8912.7112.8612.86137,300
18 Apr 202212.8012.9012.7212.7512.75193,200
14 Apr 202212.9813.0212.8412.8412.84104,900
13 Apr 202212.9613.0012.9312.9812.9867,000
12 Apr 202213.1213.1813.0313.0813.0854,600
11 Apr 202213.1113.1513.0413.0413.04121,100
08 Apr 202213.2013.2113.1013.1313.1375,200
07 Apr 202213.0513.1913.0513.1913.1968,600
06 Apr 202213.0613.1012.9513.0113.01120,600
05 Apr 202213.2413.2413.1313.1713.1739,500
04 Apr 202213.1313.2113.0713.2013.2098,600
01 Apr 202214.1514.1513.1013.1113.11101,500
31 Mar 202213.1013.1012.9913.0213.02263,700
30 Mar 202212.9513.0312.9313.0313.0378,100
29 Mar 202213.1013.1812.8812.9812.98231,400
28 Mar 202212.9913.0512.9212.9512.95168,900
25 Mar 202213.2413.2412.9012.9512.95149,700
24 Mar 202213.2313.2913.1113.1613.1690,300
23 Mar 202213.3813.3813.2213.2313.23155,800
22 Mar 202212.9413.4412.9413.4013.40336,600
21 Mar 202213.0113.0312.8512.9112.91172,700
18 Mar 202213.1313.1512.9912.9912.99153,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...