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

10.99
+0.09 (0.83%)
NYSE· Last Trade: Jul 1st, 2:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BlackRock Floating Rate Income Strategies Fd, Inc. (FRA)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202610.9010.9910.8910.99175,59610.99
6/29/202610.8410.9410.8310.90212,13510.90
6/26/202610.8610.9210.8310.84141,06110.84
6/25/202610.8410.9210.8310.87122,48210.87
6/24/202610.9210.9210.8410.84102,61410.84
6/23/202610.8710.9110.8410.89101,22410.89
6/22/202610.8610.9310.8110.85148,36710.85
6/18/202610.7910.8810.7910.87149,39410.87
6/17/202610.8410.8910.7810.78163,03510.78
6/16/202610.8710.8910.8310.86107,13410.86
6/15/202610.9411.0110.8610.88119,53810.88
6/12/202611.0211.0410.9810.9962,54710.87
6/11/202611.0511.0510.9311.00187,70510.88
6/10/202610.9011.0810.9011.00228,94910.88
6/09/202610.8710.9310.8610.90141,48410.78
6/08/202610.9010.9510.8610.87141,45610.75
6/05/202610.9110.9610.8710.90198,83310.78
6/04/202610.9511.1410.9210.96201,40110.84
6/03/202611.0311.0610.9610.98164,55710.86
6/02/202611.0911.1011.0311.08117,84510.96
6/01/202611.1311.1711.0711.09114,82410.96
5/29/20260.0011.2011.1311.14119,11811.01
5/28/202611.1211.1911.1211.19137,08611.06
5/27/202611.1311.1711.1211.12105,37110.99
5/26/202611.1111.1211.0811.10108,33310.97
5/22/202611.0311.1011.0311.0592,78110.93
5/21/202611.0511.0911.0211.0396,25710.91
5/20/202611.0011.1011.0011.0876,29510.96
5/19/202611.0011.0411.0011.0286,82910.90
5/18/202611.0311.0610.9711.02116,56810.90
5/15/202611.0711.1211.0211.03164,55110.91
5/14/202611.1711.2511.1511.2297,84410.97
5/13/202611.1411.2111.1211.21115,05110.96
5/12/202611.1611.1711.1011.14112,32510.89
5/11/202611.1411.1811.1311.1573,63410.90
5/08/202611.1211.1711.0811.14113,94610.89
5/07/202611.1711.1711.0711.0898,33710.83
5/06/202611.1611.2011.0911.14110,51710.89
5/05/202611.1411.1411.0811.09115,56610.84
5/04/202611.1811.2011.0811.09108,80810.84
5/01/202611.2511.3011.1911.2283,81110.97
4/30/202611.1011.2610.9511.25242,29111.00
4/29/202611.0111.1210.9811.12124,61110.87
4/28/202611.1811.1910.9911.05228,82810.80
4/27/202611.1111.2011.1111.20100,51410.95
4/24/202611.1211.1311.0511.1197,14310.86
4/23/202611.1511.1611.0411.08116,04910.83
4/22/202611.1211.1711.0911.14112,10110.89
4/21/202611.1311.1811.0411.05116,31010.80
4/20/202611.1111.1611.1111.13126,42210.88
4/17/202611.0811.1411.0311.11150,23010.86
4/16/202610.9611.0110.9611.0175,37310.77
4/15/202610.9811.0010.9410.9692,47910.72
4/14/202611.0911.1111.0511.08145,89810.71
4/13/202611.0911.0911.0111.03126,16910.66
4/10/202611.1711.1711.0211.06115,85210.69
4/09/202611.1811.1911.1111.1494,42610.77
4/08/202611.1811.1811.0411.15145,29310.78
4/07/202610.9511.0310.9111.03126,92210.66
4/06/202610.8410.9310.7510.92150,84610.56
4/02/202610.9310.9410.7710.80208,88710.44
4/01/202611.0511.0710.9811.00158,56910.64