Blackrock Floating Rate Income Strategies Fund Inc Common Stock (FRA)

10.82
+0.02 (0.19%)
NYSE· Last Trade: Jul 31st, 8:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackrock Floating Rate Income Strategies Fund Inc Common Stock (FRA)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202610.8310.8610.7310.82163,56410.82
7/30/202610.7810.8110.7410.80110,63910.80
7/29/202610.7410.8010.7210.72113,11010.72
7/28/202610.8410.8410.7410.75161,80110.75
7/27/202610.8210.8310.7310.82131,70310.82
7/24/202610.7810.8010.7610.76146,82910.76
7/23/202610.8010.8310.7410.7497,64310.74
7/22/202610.7710.8610.7710.79200,89810.79
7/21/202610.8110.8410.7710.7995,06810.79
7/20/202610.7410.7810.7210.7886,67410.78
7/17/202610.7910.8210.6810.73235,07910.73
7/16/202610.7810.8210.7710.7967,75810.79
7/15/202610.7910.8210.7510.80140,13410.80
7/14/202610.8810.9210.8310.89176,79410.89
7/13/202610.8910.9410.7910.85322,06410.85
7/10/202610.8710.9210.8710.87146,97010.87
7/09/202610.8510.9010.8310.9096,98810.90
7/08/202610.8910.9110.8210.84116,48110.84
7/07/202610.8910.9210.8410.91200,81410.91
7/06/202610.9010.9510.8710.89119,10810.89
7/02/202610.8911.0010.8910.9285,37210.92
7/01/202610.9910.9910.9110.91169,48210.91
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
6/12/202611.0211.0410.9810.9962,54710.99
6/11/202611.0511.0510.9311.00187,70511.00
6/10/202610.9011.0810.9011.00228,94911.00
6/09/202610.8710.9310.8610.90141,48410.90
6/08/202610.9010.9510.8610.87141,45610.87
6/05/202610.9110.9610.8710.90198,83310.90
6/04/202610.9511.1410.9210.96201,40110.96
6/03/202611.0311.0610.9610.98164,55710.98
6/02/202611.0911.1011.0311.08117,84511.08
6/01/202611.1311.1711.0711.09114,82411.09
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
5/14/202611.1711.2511.1511.2297,84411.22
5/13/202611.1411.2111.1211.21115,05111.21
5/12/202611.1611.1711.1011.14112,32511.14
5/11/202611.1411.1811.1311.1573,63411.15
5/08/202611.1211.1711.0811.14113,94611.14
5/07/202611.1711.1711.0711.0898,33711.08
5/06/202611.1611.2011.0911.14110,51711.14
5/05/202611.1411.1411.0811.09115,56611.09
5/04/202611.1811.2011.0811.09108,80811.09
5/01/202611.2511.3011.1911.2283,81111.22