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

11.14
+11.14 (1012627.27%)
NYSE· Last Trade: Jun 1st, 1:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0011.2011.1311.14119,11811.14
5/28/202611.1211.1911.1211.19137,08611.19
5/27/202611.1311.1711.1211.12105,37111.12
5/26/202611.1111.1211.0811.10108,33311.10
5/22/202611.0311.1011.0311.0592,78111.05
5/21/202611.0511.0911.0211.0396,25711.03
5/20/202611.0011.1011.0011.0876,29511.08
5/19/202611.0011.0411.0011.0286,82911.02
5/18/202611.0311.0610.9711.02116,56811.02
5/15/202611.0711.1211.0211.03164,55111.03
5/14/202611.1711.2511.1511.2297,84411.10
5/13/202611.1411.2111.1211.21115,05111.09
5/12/202611.1611.1711.1011.14112,32511.02
5/11/202611.1411.1811.1311.1573,63411.03
5/08/202611.1211.1711.0811.14113,94611.02
5/07/202611.1711.1711.0711.0898,33710.96
5/06/202611.1611.2011.0911.14110,51711.02
5/05/202611.1411.1411.0811.09115,56610.97
5/04/202611.1811.2011.0811.09108,80810.97
5/01/202611.2511.3011.1911.2283,81111.10
4/30/202611.1011.2610.9511.25242,29111.13
4/29/202611.0111.1210.9811.12124,61111.00
4/28/202611.1811.1910.9911.05228,82810.93
4/27/202611.1111.2011.1111.20100,51411.08
4/24/202611.1211.1311.0511.1197,14310.99
4/23/202611.1511.1611.0411.08116,04910.96
4/22/202611.1211.1711.0911.14112,10111.02
4/21/202611.1311.1811.0411.05116,31010.93
4/20/202611.1111.1611.1111.13126,42211.01
4/17/202611.0811.1411.0311.11150,23010.99
4/16/202610.9611.0110.9611.0175,37310.89
4/15/202610.9811.0010.9410.9692,47910.84
4/14/202611.0911.1111.0511.08145,89810.83
4/13/202611.0911.0911.0111.03126,16910.79
4/10/202611.1711.1711.0211.06115,85210.82
4/09/202611.1811.1911.1111.1494,42610.89
4/08/202611.1811.1811.0411.15145,29310.90
4/07/202610.9511.0310.9111.03126,92210.79
4/06/202610.8410.9310.7510.92150,84610.68
4/02/202610.9310.9410.7710.80208,88710.56
4/01/202611.0511.0710.9811.00158,56910.76
3/31/202610.6411.0310.6211.02277,13610.78
3/30/202610.5710.6410.5410.61184,70010.38
3/27/202610.7010.7010.5010.54137,83110.31
3/26/202610.8410.8410.6610.6999,62510.45
3/25/202610.9010.9010.7810.84133,54710.60
3/24/202610.8510.8710.6910.83161,53410.59
3/23/202610.9710.9710.8110.84171,66110.60
3/20/202610.9210.9310.8410.84146,34910.60
3/19/202610.8610.9310.8210.92104,52310.68
3/18/202610.8710.9310.8410.90115,66010.66
3/17/202610.8610.8810.8210.85155,20310.61
3/16/202610.7510.8210.6910.80298,64010.56
3/13/202610.9410.9610.5710.65378,02610.41
3/12/202611.0611.1510.9210.97211,41910.61
3/11/202611.0011.0410.9611.04234,45910.67
3/10/202610.9611.0410.9310.97136,18410.61
3/09/202611.0011.0110.8110.94304,90010.58
3/06/202611.1711.1711.0011.04237,06310.67
3/05/202611.3011.3011.1611.17223,14010.80
3/04/202611.1611.2711.1411.27141,95410.90
3/03/202611.1611.1811.0711.14233,63510.77
3/02/202611.1611.2011.1111.18222,39610.81