FRA - BlackRock Floating Rate Income Strategies Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201912.6312.6612.6012.6012.6078,800
Sep 13, 20190.07 Dividend
Sep 12, 201912.6912.7012.6712.7012.63218,800
Sep 11, 201912.6312.6912.6212.6712.60117,800
Sep 10, 201912.6412.6412.6112.6312.56103,000
Sep 09, 201912.6212.6612.5912.6212.55102,500
Sep 06, 201912.5612.6312.5612.6012.53211,000
Sep 05, 201912.5912.6112.5412.5712.50214,300
Sep 04, 201912.5012.5812.5012.5612.4991,500
Sep 03, 201912.4612.5012.4212.4912.42164,600
Aug 30, 201912.5012.5012.4312.4612.39227,900
Aug 29, 201912.4412.4712.4312.4612.39203,100
Aug 28, 201912.4312.4812.4112.4212.35152,300
Aug 27, 201912.5312.5412.4312.4312.36134,900
Aug 26, 201912.5412.5812.4712.4812.41193,300
Aug 23, 201912.6012.6612.5212.5312.46174,200
Aug 22, 201912.6012.6312.5612.5812.51171,100
Aug 21, 201912.6012.6112.5712.6012.5394,200
Aug 20, 201912.5612.5812.5212.5712.50105,500
Aug 19, 201912.5412.5912.4512.5412.47138,500
Aug 16, 201912.4912.5512.4512.5112.44110,400
Aug 15, 201912.5012.5212.4812.4812.41100,100
Aug 14, 201912.5812.6112.4812.5012.43105,800
Aug 14, 20190.07 Dividend
Aug 13, 201912.6012.6912.5712.6612.52185,700
Aug 12, 201912.6812.6912.6212.6212.48175,700
Aug 09, 201912.7412.7512.6512.6612.52248,100
Aug 08, 201912.7012.7412.6712.7112.57272,000
Aug 07, 201912.7212.7412.6812.6912.55144,300
Aug 06, 201912.7612.7812.7212.7412.60119,200
Aug 05, 201912.7412.7612.6312.7212.5896,600
Aug 02, 201912.7912.8412.7412.7612.62120,600
Aug 01, 201912.8512.8612.7812.7812.64118,100
Jul 31, 201912.8512.8812.7912.8212.68118,000
Jul 30, 201912.7912.8512.7512.8012.66180,900
Jul 29, 201912.7312.7812.7012.7712.63154,000
Jul 26, 201912.7512.7712.7212.7312.59160,800
Jul 25, 201912.7912.8312.7412.7512.61133,300
Jul 24, 201912.7712.8312.7612.8112.67131,100
Jul 23, 201912.7712.7912.7512.7712.63266,600
Jul 22, 201912.7712.8012.7412.7412.60147,600
Jul 19, 201912.7612.8012.7412.7712.63132,900
Jul 18, 201912.8012.8212.7412.7512.6179,300
Jul 17, 201912.8312.8512.7712.7912.65136,600
Jul 16, 201912.8312.8512.7912.8312.6974,200
Jul 15, 201912.7912.8312.7512.8312.69161,500
Jul 12, 201912.8312.8312.7612.7912.6572,100
Jul 12, 20190.07 Dividend
Jul 11, 201912.9012.9112.8512.8612.6565,500
Jul 10, 201912.8712.8912.8312.8912.6861,100
Jul 09, 201912.8112.8512.8112.8412.6331,800
Jul 08, 201912.8312.8512.8012.8312.6256,700
Jul 05, 201912.7812.8412.7712.8312.6266,700
Jul 03, 201912.8212.8512.7812.7912.5861,700
Jul 02, 201912.8512.8812.8212.8212.6176,300
Jul 01, 201912.8412.8912.8312.8312.6289,600
Jun 28, 201912.8312.8612.7712.8312.62147,000
Jun 27, 201912.8512.8512.7412.7812.5794,800
Jun 26, 201912.7812.8212.7312.8112.6075,600
Jun 25, 201912.8212.8312.7312.7412.53118,000
Jun 24, 201912.8212.9012.7812.8412.6392,000
Jun 21, 201912.8712.8712.7512.7912.58209,400
Jun 20, 201912.8912.9012.8312.8512.64111,300
Jun 19, 201912.8312.9212.7912.8612.65126,100
Jun 18, 201912.8312.8812.8212.8512.6462,900
Jun 17, 201912.8112.8312.8012.8212.6183,300
Jun 14, 201912.8212.8612.7612.8112.6074,600
Jun 13, 201912.8712.8812.8112.8212.6173,600
Jun 13, 20190.07 Dividend
Jun 12, 201912.8612.9512.8312.8812.60118,200
Jun 11, 201912.8212.8612.8112.8612.58110,900
Jun 10, 201912.8212.8312.7912.7912.5176,700
Jun 07, 201912.8312.8612.7812.8012.52131,600
Jun 06, 201912.8512.8812.7912.8212.54128,100
Jun 05, 201912.8812.9012.8012.8512.5778,000
Jun 04, 201912.8112.8612.7812.8512.57124,200
Jun 03, 201912.8912.9012.7712.7712.49140,500
May 31, 201912.9512.9612.8512.8512.57225,600
May 30, 201912.9813.0212.9612.9812.70142,100
May 29, 201912.9613.0012.9412.9412.66185,600
May 28, 201912.9612.9912.9512.9812.7096,000
May 24, 201912.9612.9912.9312.9512.6781,200
May 23, 201912.9412.9512.9112.9212.6472,000
May 22, 201912.9713.0212.9612.9612.68274,000
May 21, 201912.9813.0012.9512.9912.7182,800
May 20, 201912.9312.9712.9112.9712.69202,600
May 17, 201912.9412.9812.9312.9312.6580,300
May 16, 201912.9012.9512.8612.9512.67167,700
May 15, 201912.8912.9512.8912.9112.63241,100
May 14, 201912.8212.9212.8012.9012.62132,500
May 14, 20190.07 Dividend
May 13, 201912.8512.9012.8512.8812.53156,800
May 10, 201912.8712.9412.8612.9412.5982,500
May 09, 201912.9012.9312.8412.8612.51107,400
May 08, 201912.9512.9712.8912.9012.55132,900
May 07, 201912.9713.0012.9312.9412.59245,600
May 06, 201912.9513.0012.9512.9912.64117,800
May 03, 201912.9212.9912.9112.9912.64178,200
May 02, 201912.8712.9112.8612.9012.55148,000
May 01, 201912.8712.8912.8412.8612.51228,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...