FRA - BlackRock Floating Rate Income Strategies Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201912.7712.8012.7712.7712.77117,291
Jul 19, 201912.7612.8012.7412.7712.77132,900
Jul 18, 201912.8012.8212.7412.7512.7579,300
Jul 17, 201912.8312.8512.7712.7912.79136,600
Jul 16, 201912.8312.8512.7912.8312.8374,200
Jul 15, 201912.7912.8312.7512.8312.83161,500
Jul 12, 201912.8312.8312.7612.7912.7972,100
Jul 12, 20190.07 Dividend
Jul 11, 201912.9012.9112.8512.8612.7965,500
Jul 10, 201912.8712.8912.8312.8912.8261,100
Jul 09, 201912.8112.8512.8112.8412.7731,800
Jul 08, 201912.8312.8512.8012.8312.7656,700
Jul 05, 201912.7812.8412.7712.8312.7666,700
Jul 03, 201912.8212.8512.7812.7912.7261,700
Jul 02, 201912.8512.8812.8212.8212.7576,300
Jul 01, 201912.8412.8912.8312.8312.7689,600
Jun 28, 201912.8312.8612.7712.8312.76147,000
Jun 27, 201912.8512.8512.7412.7812.7194,800
Jun 26, 201912.7812.8212.7312.8112.7475,600
Jun 25, 201912.8212.8312.7312.7412.67118,000
Jun 24, 201912.8212.9012.7812.8412.7792,000
Jun 21, 201912.8712.8712.7512.7912.72209,400
Jun 20, 201912.8912.9012.8312.8512.78111,300
Jun 19, 201912.8312.9212.7912.8612.79126,100
Jun 18, 201912.8312.8812.8212.8512.7862,900
Jun 17, 201912.8112.8312.8012.8212.7583,300
Jun 14, 201912.8212.8612.7612.8112.7474,600
Jun 13, 201912.8712.8812.8112.8212.7573,600
Jun 13, 20190.07 Dividend
Jun 12, 201912.8612.9512.8312.8812.74118,200
Jun 11, 201912.8212.8612.8112.8612.72110,900
Jun 10, 201912.8212.8312.7912.7912.6576,700
Jun 07, 201912.8312.8612.7812.8012.66131,600
Jun 06, 201912.8512.8812.7912.8212.68128,100
Jun 05, 201912.8812.9012.8012.8512.7178,000
Jun 04, 201912.8112.8612.7812.8512.71124,200
Jun 03, 201912.8912.9012.7712.7712.63140,500
May 31, 201912.9512.9612.8512.8512.71225,600
May 30, 201912.9813.0212.9612.9812.84142,100
May 29, 201912.9613.0012.9412.9412.80185,600
May 28, 201912.9612.9912.9512.9812.8496,000
May 24, 201912.9612.9912.9312.9512.8181,200
May 23, 201912.9412.9512.9112.9212.7872,000
May 22, 201912.9713.0212.9612.9612.82274,000
May 21, 201912.9813.0012.9512.9912.8582,800
May 20, 201912.9312.9712.9112.9712.83202,600
May 17, 201912.9412.9812.9312.9312.7980,300
May 16, 201912.9012.9512.8612.9512.81167,700
May 15, 201912.8912.9512.8912.9112.77241,100
May 14, 201912.8212.9212.8012.9012.76132,500
May 14, 20190.07 Dividend
May 13, 201912.8512.9012.8512.8812.67156,800
May 10, 201912.8712.9412.8612.9412.7382,500
May 09, 201912.9012.9312.8412.8612.65107,400
May 08, 201912.9512.9712.8912.9012.69132,900
May 07, 201912.9713.0012.9312.9412.73245,600
May 06, 201912.9513.0012.9512.9912.78117,800
May 03, 201912.9212.9912.9112.9912.78178,200
May 02, 201912.8712.9112.8612.9012.69148,000
May 01, 201912.8712.8912.8412.8612.65228,300
Apr 30, 201912.9212.9412.8112.8312.62424,200
Apr 29, 201912.8612.9312.8412.8912.68162,000
Apr 26, 201912.9012.9312.8612.8612.65256,700
Apr 25, 201912.8812.9312.8812.9012.69134,600
Apr 24, 201912.9112.9512.8812.8812.67112,800
Apr 23, 201912.8912.9312.8812.9112.70168,200
Apr 22, 201912.8612.9012.8512.8712.66171,700
Apr 18, 201912.8412.8812.8412.8412.63114,600
Apr 17, 201912.8612.8612.8312.8412.63140,700
Apr 16, 201912.8412.8612.8312.8312.6263,700
Apr 15, 201912.8012.8312.8012.8112.60147,000
Apr 12, 201912.8012.8412.7712.8012.59182,000
Apr 12, 20190.07 Dividend
Apr 11, 201912.8212.8912.8212.8512.57124,400
Apr 10, 201912.7912.8312.7812.8212.54148,400
Apr 09, 201912.7512.7912.7512.7612.48139,700
Apr 08, 201912.7212.7612.7112.7512.47264,200
Apr 05, 201912.7312.7612.6812.7212.45714,300
Apr 04, 201912.6712.7412.6712.7312.46154,500
Apr 03, 201912.6612.7012.6512.6712.40139,400
Apr 02, 201912.5912.6712.5612.6212.35183,800
Apr 01, 201912.5012.6012.5012.5912.32214,200
Mar 29, 201912.5012.5112.4712.5012.23171,900
Mar 28, 201912.5112.5512.4912.5012.23175,400
Mar 27, 201912.5312.5612.5212.5412.27156,500
Mar 26, 201912.6112.6212.5312.5312.26205,200
Mar 25, 201912.5212.5712.4712.5612.29137,700
Mar 22, 201912.6012.6212.5012.5112.24218,800
Mar 21, 201912.7012.7212.5912.5912.32225,300
Mar 20, 201912.7112.7212.6712.7112.44165,200
Mar 19, 201912.7912.8212.7012.7112.44166,900
Mar 18, 201912.7712.7912.7712.7812.5064,800
Mar 15, 201912.8212.8212.7512.7712.4990,300
Mar 14, 201912.8312.8712.7512.7812.50134,300
Mar 14, 20190.07 Dividend
Mar 13, 201912.9012.9512.8612.9012.5595,900
Mar 12, 201912.8812.8912.8612.8912.5446,200
Mar 11, 201912.8212.8712.8012.8712.5275,600
Mar 08, 201912.7912.8512.7112.7812.44149,200
Mar 07, 201912.9012.9112.8012.8312.48155,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...