Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.120.00 (0.00%)
At close: 04:00PM EDT
13.12 +0.01 (+0.05%)
After hours: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.1113.1213.0813.1213.1284,133
May 02, 202413.1113.1212.9613.1213.12119,500
May 01, 202413.0513.1213.0113.1113.11145,500
Apr 30, 202413.0013.0312.9413.0013.00142,100
Apr 29, 202413.0513.1112.9613.0013.00179,900
Apr 26, 202413.1213.1213.0613.0613.0681,800
Apr 25, 202413.0813.0912.9913.0513.0589,100
Apr 24, 202413.2013.2013.1213.1313.13142,900
Apr 23, 202413.1113.2113.1113.1913.1986,200
Apr 22, 202413.0613.1613.0313.1013.10101,700
Apr 19, 202412.9513.0412.9413.0013.00106,800
Apr 18, 202412.8912.9412.8812.9112.9172,400
Apr 17, 202412.8712.9212.8212.8412.84104,600
Apr 16, 202412.7712.8312.7112.8312.83147,700
Apr 15, 202412.9512.9612.7412.7712.77137,400
Apr 12, 202413.0713.1412.7412.9012.90187,800
Apr 12, 20240.124 Dividend
Apr 11, 202413.1013.2213.0813.2113.09180,400
Apr 10, 202413.0013.1012.9813.0712.95124,400
Apr 09, 202413.0413.0612.9613.0212.9096,600
Apr 08, 202412.9313.0312.8813.0112.89134,400
Apr 05, 202412.9512.9512.8712.8712.75130,900
Apr 04, 202413.0513.0812.9012.9312.81131,800
Apr 03, 202413.0213.0813.0013.0312.91152,000
Apr 02, 202412.9913.1112.9313.0912.97213,400
Apr 01, 202412.9913.0212.9413.0012.88128,700
Mar 28, 202413.0313.0512.9212.9212.80305,000
Mar 27, 202413.0313.0512.9312.9912.87126,900
Mar 26, 202412.8812.9912.8812.9412.82108,400
Mar 25, 202412.8512.9112.8112.8412.72107,600
Mar 22, 202412.9312.9412.7312.8512.73145,900
Mar 21, 202412.9512.9612.8612.8712.75161,300
Mar 20, 202412.9012.9212.8312.9212.80151,500
Mar 19, 202413.0013.0012.8412.8712.75152,400
Mar 18, 202412.9313.0112.9312.9912.87164,400
Mar 15, 202412.9112.9312.8812.9112.7985,100
Mar 14, 202412.9412.9712.8512.9112.7998,600
Mar 14, 20240.124 Dividend
Mar 13, 202413.0513.1012.9913.0512.80128,400
Mar 12, 202412.9213.0112.9113.0112.77181,500
Mar 11, 202412.8212.9312.8112.9112.67309,500
Mar 08, 202413.0013.0612.8912.8912.65229,300
Mar 07, 202413.0013.0412.9913.0012.76149,600
Mar 06, 202412.9512.9712.9312.9712.73106,200
Mar 05, 202412.8612.9412.8312.9012.66160,600
Mar 04, 202412.8812.9212.8112.8112.57248,600
Mar 01, 202412.8312.9312.8012.8512.61226,800
Feb 29, 202412.7412.7912.7112.7912.55150,700
Feb 28, 202412.6712.6712.6012.6512.41154,800
Feb 27, 202412.6112.6512.5812.6112.37170,500
Feb 26, 202412.6412.6712.5912.6012.36127,800
Feb 23, 202412.7912.8212.5712.6112.37297,400
Feb 22, 202412.8712.9212.7112.7412.50179,200
Feb 21, 202412.8312.9612.8012.8312.59298,800
Feb 20, 202412.8112.8812.7812.8112.57134,700
Feb 16, 202412.8712.9112.8012.8612.62134,800
Feb 15, 202412.8812.8912.8112.8712.63160,400
Feb 14, 202412.7412.8812.7312.8812.64171,300
Feb 14, 20240.124 Dividend
Feb 13, 202412.7712.8412.7212.8212.46149,100
Feb 12, 202412.7812.8112.7512.8112.45135,800
Feb 09, 202412.7212.7612.6912.7412.38110,600
Feb 08, 202412.7112.7712.6512.7312.37200,000
Feb 07, 202412.7112.7212.6212.6812.32198,200
Feb 06, 202412.6712.7012.6212.6512.29210,400
Feb 05, 202412.5812.6812.5512.6312.27214,900
Feb 02, 202412.5912.5912.5112.5612.20108,100
Feb 01, 202412.6012.6312.5012.5212.17206,000
Jan 31, 202412.6712.6712.5412.5712.21180,200
Jan 30, 202412.6212.6612.5312.6112.25194,400
Jan 29, 202412.5612.6212.5612.6112.25152,000
Jan 26, 202412.5412.5512.4612.5212.17112,000
Jan 25, 202412.5612.5912.5012.5212.17191,400
Jan 24, 202412.5212.5512.4712.5012.15107,200
Jan 23, 202412.3812.4612.3812.4612.11124,200
Jan 22, 202412.3412.3812.2912.3812.03122,000
Jan 19, 202412.2412.3512.1612.2511.90147,400
Jan 18, 202412.2412.2712.2212.2411.8992,300
Jan 17, 202412.3012.3612.2112.2511.90195,900
Jan 16, 202412.2412.3112.1812.2711.92140,400
Jan 12, 202412.2612.2912.1512.2211.87222,600
Jan 11, 202412.1912.3012.1912.3011.95192,600
Jan 11, 20240.124 Dividend
Jan 10, 202412.4012.4412.3512.3711.90193,200
Jan 09, 202412.4812.5012.3912.4011.93191,100
Jan 08, 202412.4112.5212.4112.4912.01152,000
Jan 05, 202412.3912.5312.3612.4111.94181,700
Jan 04, 202412.4012.5012.3912.4211.95159,500
Jan 03, 202412.6112.6612.4012.4311.96176,900
Jan 02, 202412.5812.7412.5712.6412.16166,300
Dec 29, 202312.6112.7412.5512.6612.18167,000
Dec 28, 202312.5512.6112.5212.6112.13108,600
Dec 27, 202312.4912.5312.4612.5112.03103,400
Dec 26, 202312.3912.4612.3412.4511.98102,900
Dec 22, 202312.3212.4612.3212.4311.96110,100
Dec 21, 202312.3312.3512.1812.2811.81184,300
Dec 20, 202312.4512.4812.2112.2511.78244,800
Dec 19, 202312.4512.5212.3712.4211.95114,000
Dec 18, 202312.4612.4912.3112.3811.91139,700
Dec 15, 202312.5412.5812.4012.4611.99123,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...