NYSE - Nasdaq Real Time Price USD

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

13.00 +0.09 (+0.70%)
As of 2:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 12.95 13.04 12.94 13.00 13.00 82,277
Apr 18, 2024 12.89 12.94 12.88 12.91 12.91 72,400
Apr 17, 2024 12.87 12.92 12.82 12.84 12.84 104,600
Apr 16, 2024 12.77 12.83 12.71 12.83 12.83 147,700
Apr 15, 2024 12.95 12.96 12.74 12.77 12.77 137,400
Apr 12, 2024 0.12 Dividend
Apr 12, 2024 13.07 13.14 12.74 12.90 12.90 187,800
Apr 11, 2024 13.10 13.22 13.08 13.21 13.09 180,400
Apr 10, 2024 13.00 13.10 12.98 13.07 12.95 124,400
Apr 9, 2024 13.04 13.06 12.96 13.02 12.90 96,600
Apr 8, 2024 12.93 13.03 12.88 13.01 12.89 134,400
Apr 5, 2024 12.95 12.95 12.87 12.87 12.75 130,900
Apr 4, 2024 13.05 13.08 12.90 12.93 12.81 131,800
Apr 3, 2024 13.02 13.08 13.00 13.03 12.91 152,000
Apr 2, 2024 12.99 13.11 12.93 13.09 12.97 213,400
Apr 1, 2024 12.99 13.02 12.94 13.00 12.88 128,700
Mar 28, 2024 13.03 13.05 12.92 12.92 12.80 305,000
Mar 27, 2024 13.03 13.05 12.93 12.99 12.87 126,900
Mar 26, 2024 12.88 12.99 12.88 12.94 12.82 108,400
Mar 25, 2024 12.85 12.91 12.81 12.84 12.72 107,600
Mar 22, 2024 12.93 12.94 12.73 12.85 12.73 145,900
Mar 21, 2024 12.95 12.96 12.86 12.87 12.75 161,300
Mar 20, 2024 12.90 12.92 12.83 12.92 12.80 151,500
Mar 19, 2024 13.00 13.00 12.84 12.87 12.75 152,400
Mar 18, 2024 12.93 13.01 12.93 12.99 12.87 164,400
Mar 15, 2024 12.91 12.93 12.88 12.91 12.79 85,100
Mar 14, 2024 0.12 Dividend
Mar 14, 2024 12.94 12.97 12.85 12.91 12.79 98,600
Mar 13, 2024 13.05 13.10 12.99 13.05 12.80 128,400
Mar 12, 2024 12.92 13.01 12.91 13.01 12.77 181,500
Mar 11, 2024 12.82 12.93 12.81 12.91 12.67 309,500
Mar 8, 2024 13.00 13.06 12.89 12.89 12.65 229,300
Mar 7, 2024 13.00 13.04 12.99 13.00 12.76 149,600
Mar 6, 2024 12.95 12.97 12.93 12.97 12.73 106,200
Mar 5, 2024 12.86 12.94 12.83 12.90 12.66 160,600
Mar 4, 2024 12.88 12.92 12.81 12.81 12.57 248,600
Mar 1, 2024 12.83 12.93 12.80 12.85 12.61 226,800
Feb 29, 2024 12.74 12.79 12.71 12.79 12.55 150,700
Feb 28, 2024 12.67 12.67 12.60 12.65 12.41 154,800
Feb 27, 2024 12.61 12.65 12.58 12.61 12.37 170,500
Feb 26, 2024 12.64 12.67 12.59 12.60 12.36 127,800
Feb 23, 2024 12.79 12.82 12.57 12.61 12.37 297,400
Feb 22, 2024 12.87 12.92 12.71 12.74 12.50 179,200
Feb 21, 2024 12.83 12.96 12.80 12.83 12.59 298,800
Feb 20, 2024 12.81 12.88 12.78 12.81 12.57 134,700
Feb 16, 2024 12.87 12.91 12.80 12.86 12.62 134,800
Feb 15, 2024 12.88 12.89 12.81 12.87 12.63 160,400
Feb 14, 2024 0.12 Dividend
Feb 14, 2024 12.74 12.88 12.73 12.88 12.64 171,300
Feb 13, 2024 12.77 12.84 12.72 12.82 12.46 149,100
Feb 12, 2024 12.78 12.81 12.75 12.81 12.45 135,800
Feb 9, 2024 12.72 12.76 12.69 12.74 12.38 110,600
Feb 8, 2024 12.71 12.77 12.65 12.73 12.37 200,000
Feb 7, 2024 12.71 12.72 12.62 12.68 12.32 198,200
Feb 6, 2024 12.67 12.70 12.62 12.65 12.29 210,400
Feb 5, 2024 12.58 12.68 12.55 12.63 12.27 214,900
Feb 2, 2024 12.59 12.59 12.51 12.56 12.20 108,100
Feb 1, 2024 12.60 12.63 12.50 12.52 12.17 206,000
Jan 31, 2024 12.67 12.67 12.54 12.57 12.21 180,200
Jan 30, 2024 12.62 12.66 12.53 12.61 12.25 194,400
Jan 29, 2024 12.56 12.62 12.56 12.61 12.25 152,000
Jan 26, 2024 12.54 12.55 12.46 12.52 12.17 112,000
Jan 25, 2024 12.56 12.59 12.50 12.52 12.17 191,400
Jan 24, 2024 12.52 12.55 12.47 12.50 12.15 107,200
Jan 23, 2024 12.38 12.46 12.38 12.46 12.11 124,200
Jan 22, 2024 12.34 12.38 12.29 12.38 12.03 122,000
Jan 19, 2024 12.24 12.35 12.16 12.25 11.90 147,400
Jan 18, 2024 12.24 12.27 12.22 12.24 11.89 92,300
Jan 17, 2024 12.30 12.36 12.21 12.25 11.90 195,900
Jan 16, 2024 12.24 12.31 12.18 12.27 11.92 140,400
Jan 12, 2024 12.26 12.29 12.15 12.22 11.87 222,600
Jan 11, 2024 0.12 Dividend
Jan 11, 2024 12.19 12.30 12.19 12.30 11.95 192,600
Jan 10, 2024 12.40 12.44 12.35 12.37 11.90 193,200
Jan 9, 2024 12.48 12.50 12.39 12.40 11.93 191,100
Jan 8, 2024 12.41 12.52 12.41 12.49 12.01 152,000
Jan 5, 2024 12.39 12.53 12.36 12.41 11.94 181,700
Jan 4, 2024 12.40 12.50 12.39 12.42 11.95 159,500
Jan 3, 2024 12.61 12.66 12.40 12.43 11.96 176,900
Jan 2, 2024 12.58 12.74 12.57 12.64 12.16 166,300
Dec 29, 2023 12.61 12.74 12.55 12.66 12.18 167,000
Dec 28, 2023 12.55 12.61 12.52 12.61 12.13 108,600
Dec 27, 2023 12.49 12.53 12.46 12.51 12.03 103,400
Dec 26, 2023 12.39 12.46 12.34 12.45 11.98 102,900
Dec 22, 2023 12.32 12.46 12.32 12.43 11.96 110,100
Dec 21, 2023 12.33 12.35 12.18 12.28 11.81 184,300
Dec 20, 2023 12.45 12.48 12.21 12.25 11.78 244,800
Dec 19, 2023 12.45 12.52 12.37 12.42 11.95 114,000
Dec 18, 2023 12.46 12.49 12.31 12.38 11.91 139,700
Dec 15, 2023 12.54 12.58 12.40 12.46 11.99 123,700
Dec 14, 2023 0.12 Dividend
Dec 14, 2023 12.37 12.50 12.37 12.49 12.01 150,600
Dec 13, 2023 12.39 12.48 12.37 12.46 11.87 231,900
Dec 12, 2023 12.28 12.34 12.25 12.34 11.75 134,700
Dec 11, 2023 12.15 12.29 12.15 12.23 11.65 123,700
Dec 8, 2023 12.21 12.28 12.11 12.13 11.55 149,600
Dec 7, 2023 12.10 12.31 12.09 12.21 11.63 147,500
Dec 6, 2023 12.11 12.15 12.07 12.10 11.52 106,800
Dec 5, 2023 11.99 12.06 11.94 12.06 11.49 114,800
Dec 4, 2023 12.01 12.06 11.98 11.99 11.42 133,200
Dec 1, 2023 11.97 12.04 11.96 12.01 11.44 273,400
Nov 30, 2023 12.00 12.02 11.96 12.01 11.44 217,300
Nov 29, 2023 12.00 12.00 11.90 11.99 11.42 187,200
Nov 28, 2023 12.00 12.01 11.95 12.00 11.43 143,100
Nov 27, 2023 11.99 12.00 11.92 12.00 11.43 176,900
Nov 24, 2023 11.95 11.98 11.92 11.97 11.40 52,000
Nov 22, 2023 11.92 11.98 11.89 11.95 11.38 92,000
Nov 21, 2023 11.95 11.97 11.89 11.92 11.35 119,400
Nov 20, 2023 12.00 12.00 11.95 11.95 11.38 96,100
Nov 17, 2023 11.94 12.00 11.88 11.98 11.41 94,700
Nov 16, 2023 11.84 11.89 11.82 11.86 11.30 75,400
Nov 15, 2023 11.95 11.96 11.82 11.84 11.28 213,400
Nov 14, 2023 0.12 Dividend
Nov 14, 2023 12.05 12.09 11.94 11.95 11.38 129,700
Nov 13, 2023 12.03 12.09 12.03 12.08 11.39 70,700
Nov 10, 2023 12.01 12.06 11.97 12.01 11.33 110,800
Nov 9, 2023 12.05 12.05 11.96 11.97 11.29 108,900
Nov 8, 2023 12.15 12.16 12.02 12.03 11.35 130,200
Nov 7, 2023 12.14 12.18 12.08 12.11 11.42 108,800
Nov 6, 2023 12.23 12.26 12.07 12.10 11.41 114,700
Nov 3, 2023 12.21 12.29 12.19 12.23 11.53 160,900
Nov 2, 2023 12.08 12.15 12.04 12.13 11.44 94,400
Nov 1, 2023 11.85 12.02 11.84 12.02 11.34 128,600
Oct 31, 2023 11.72 11.82 11.69 11.80 11.13 176,900
Oct 30, 2023 11.66 11.69 11.57 11.67 11.01 287,800
Oct 27, 2023 11.53 11.68 11.46 11.67 11.01 145,800
Oct 26, 2023 11.64 11.69 11.45 11.53 10.87 293,200
Oct 25, 2023 11.88 11.92 11.62 11.66 11.00 226,500
Oct 24, 2023 11.88 11.98 11.88 11.92 11.24 143,300
Oct 23, 2023 11.76 11.88 11.76 11.88 11.20 100,700
Oct 20, 2023 11.95 12.00 11.74 11.75 11.08 187,900
Oct 19, 2023 12.14 12.20 11.88 11.91 11.23 209,200
Oct 18, 2023 12.33 12.35 12.11 12.12 11.43 216,100
Oct 17, 2023 12.32 12.43 12.31 12.38 11.68 181,900
Oct 16, 2023 12.43 12.46 12.35 12.38 11.68 99,100
Oct 13, 2023 0.12 Dividend
Oct 13, 2023 12.46 12.47 12.35 12.39 11.69 109,900
Oct 12, 2023 12.57 12.65 12.48 12.50 11.68 137,500
Oct 11, 2023 12.62 12.68 12.51 12.52 11.70 83,500
Oct 10, 2023 12.59 12.66 12.51 12.62 11.79 76,500
Oct 9, 2023 12.48 12.64 12.48 12.62 11.79 108,100
Oct 6, 2023 12.33 12.51 12.33 12.48 11.66 125,100
Oct 5, 2023 12.35 12.38 12.28 12.36 11.55 77,200
Oct 4, 2023 12.38 12.38 12.21 12.35 11.54 152,900
Oct 3, 2023 12.46 12.50 12.29 12.35 11.54 148,100
Oct 2, 2023 12.62 12.67 12.46 12.49 11.67 199,900
Sep 29, 2023 12.68 12.69 12.58 12.62 11.79 207,900
Sep 28, 2023 12.55 12.63 12.48 12.59 11.76 141,400
Sep 27, 2023 12.54 12.59 12.47 12.59 11.76 170,500
Sep 26, 2023 12.60 12.61 12.45 12.49 11.67 202,700
Sep 25, 2023 12.58 12.67 12.54 12.63 11.80 253,900
Sep 22, 2023 12.55 12.65 12.51 12.64 11.81 215,000
Sep 21, 2023 12.53 12.70 12.44 12.49 11.67 458,100
Sep 20, 2023 12.64 12.71 12.52 12.55 11.73 132,000
Sep 19, 2023 12.52 12.63 12.50 12.61 11.78 97,800
Sep 18, 2023 12.44 12.53 12.41 12.53 11.71 99,900
Sep 15, 2023 12.52 12.58 12.40 12.44 11.62 148,500
Sep 14, 2023 0.12 Dividend
Sep 14, 2023 12.64 12.68 12.54 12.57 11.74 160,300
Sep 13, 2023 12.75 12.81 12.68 12.70 11.76 229,300
Sep 12, 2023 12.63 12.73 12.63 12.71 11.77 142,800
Sep 11, 2023 12.60 12.70 12.60 12.63 11.69 118,700
Sep 8, 2023 12.54 12.65 12.48 12.60 11.66 84,500
Sep 7, 2023 12.54 12.63 12.50 12.53 11.60 143,700
Sep 6, 2023 12.59 12.64 12.55 12.56 11.63 142,000
Sep 5, 2023 12.56 12.62 12.54 12.60 11.66 72,500
Sep 1, 2023 12.59 12.63 12.54 12.60 11.66 134,700
Aug 31, 2023 12.57 12.64 12.48 12.54 11.61 144,600
Aug 30, 2023 12.79 12.79 12.48 12.54 11.61 128,900
Aug 29, 2023 12.57 12.61 12.56 12.60 11.66 116,300
Aug 28, 2023 12.56 12.60 12.52 12.57 11.64 114,400
Aug 25, 2023 12.40 12.55 12.34 12.53 11.60 126,700
Aug 24, 2023 12.40 12.44 12.33 12.40 11.48 89,000
Aug 23, 2023 12.25 12.36 12.25 12.33 11.41 98,900
Aug 22, 2023 12.28 12.31 12.20 12.25 11.34 94,300
Aug 21, 2023 12.31 12.34 12.25 12.26 11.35 131,500
Aug 18, 2023 12.30 12.32 12.25 12.27 11.36 127,800
Aug 17, 2023 12.36 12.40 12.29 12.31 11.40 106,000
Aug 16, 2023 12.44 12.44 12.35 12.35 11.43 78,100
Aug 15, 2023 12.49 12.49 12.41 12.44 11.52 69,400
Aug 14, 2023 0.12 Dividend
Aug 14, 2023 12.38 12.52 12.34 12.52 11.59 138,500
Aug 11, 2023 12.47 12.50 12.41 12.46 11.43 96,500
Aug 10, 2023 12.49 12.50 12.40 12.47 11.44 125,900
Aug 9, 2023 12.48 12.55 12.42 12.46 11.43 81,500
Aug 8, 2023 12.49 12.49 12.40 12.44 11.41 83,100
Aug 7, 2023 12.49 12.50 12.44 12.50 11.46 106,200
Aug 4, 2023 12.34 12.49 12.34 12.48 11.44 81,400
Aug 3, 2023 12.35 12.43 12.30 12.36 11.33 67,100
Aug 2, 2023 12.37 12.44 12.29 12.35 11.33 109,600
Aug 1, 2023 12.43 12.48 12.35 12.39 11.36 83,500
Jul 31, 2023 12.42 12.46 12.33 12.45 11.42 105,600
Jul 28, 2023 12.23 12.36 12.21 12.36 11.33 118,600
Jul 27, 2023 12.13 12.23 12.13 12.16 11.15 135,100
Jul 26, 2023 12.14 12.21 12.13 12.13 11.12 146,800
Jul 25, 2023 12.24 12.26 12.16 12.19 11.18 81,900
Jul 24, 2023 12.30 12.34 12.19 12.24 11.22 92,100
Jul 21, 2023 12.30 12.30 12.19 12.26 11.24 70,300
Jul 20, 2023 12.14 12.24 12.10 12.24 11.22 76,400
Jul 19, 2023 12.23 12.27 12.09 12.13 11.12 140,000
Jul 18, 2023 12.24 12.29 12.15 12.17 11.16 161,300
Jul 17, 2023 12.28 12.29 12.21 12.28 11.26 76,600
Jul 14, 2023 12.21 12.26 12.15 12.26 11.24 81,100
Jul 13, 2023 0.12 Dividend
Jul 13, 2023 12.25 12.29 12.20 12.21 11.20 126,700
Jul 12, 2023 12.29 12.37 12.26 12.34 11.21 90,500
Jul 11, 2023 12.18 12.28 12.17 12.24 11.12 107,100
Jul 10, 2023 12.19 12.24 12.08 12.21 11.09 130,000
Jul 7, 2023 12.06 12.12 12.05 12.08 10.97 141,900
Jul 6, 2023 12.00 12.09 11.96 12.03 10.93 120,000
Jul 5, 2023 12.36 12.37 12.03 12.07 10.96 295,600
Jul 3, 2023 12.25 12.43 12.22 12.37 11.24 95,300
Jun 30, 2023 12.35 12.35 12.15 12.21 11.09 245,100
Jun 29, 2023 12.24 12.35 12.22 12.30 11.17 131,400
Jun 28, 2023 12.10 12.25 12.06 12.25 11.13 156,000
Jun 27, 2023 12.13 12.21 12.06 12.06 10.95 133,800
Jun 26, 2023 12.00 12.21 12.00 12.16 11.05 149,000
Jun 23, 2023 12.04 12.07 12.02 12.04 10.94 217,800
Jun 22, 2023 11.92 12.09 11.87 12.09 10.98 140,300
Jun 21, 2023 11.87 11.94 11.84 11.91 10.82 136,100
Jun 20, 2023 11.93 11.99 11.84 11.85 10.76 120,500
Jun 16, 2023 11.93 11.98 11.89 11.94 10.85 80,600
Jun 15, 2023 11.90 11.97 11.87 11.87 10.78 108,900
Jun 14, 2023 0.12 Dividend
Jun 14, 2023 11.98 12.02 11.91 11.91 10.82 101,600
Jun 13, 2023 12.07 12.09 12.06 12.06 10.85 122,600
Jun 12, 2023 11.93 12.06 11.90 12.04 10.83 132,900
Jun 9, 2023 11.90 11.95 11.85 11.87 10.68 115,700
Jun 8, 2023 11.99 11.99 11.83 11.84 10.65 140,500
Jun 7, 2023 12.02 12.09 11.96 11.96 10.76 132,400
Jun 6, 2023 11.97 12.07 11.97 12.01 10.80 147,300
Jun 5, 2023 11.99 12.00 11.90 12.00 10.79 128,000
Jun 2, 2023 11.88 11.99 11.77 11.95 10.75 124,600
Jun 1, 2023 11.74 11.87 11.61 11.87 10.68 141,600
May 31, 2023 11.59 11.78 11.48 11.70 10.52 209,500
May 30, 2023 11.57 11.62 11.52 11.56 10.40 63,000
May 26, 2023 11.50 11.60 11.45 11.57 10.41 119,300
May 25, 2023 11.53 11.53 11.43 11.51 10.35 128,100
May 24, 2023 11.57 11.58 11.44 11.47 10.32 124,200
May 23, 2023 11.57 11.63 11.55 11.57 10.41 143,400
May 22, 2023 11.56 11.62 11.52 11.57 10.41 97,000
May 19, 2023 11.62 11.62 11.48 11.50 10.34 150,700
May 18, 2023 11.54 11.61 11.51 11.54 10.38 99,300
May 17, 2023 11.50 11.57 11.49 11.55 10.39 140,900
May 16, 2023 11.58 11.60 11.52 11.52 10.36 138,100
May 15, 2023 11.60 11.60 11.57 11.59 10.43 86,700
May 12, 2023 0.11 Dividend
May 12, 2023 11.56 11.60 11.51 11.59 10.43 156,200
May 11, 2023 11.68 11.69 11.61 11.67 10.40 110,900
May 10, 2023 11.73 11.73 11.64 11.67 10.40 242,200
May 9, 2023 11.75 11.76 11.65 11.67 10.40 144,700
May 8, 2023 11.86 11.86 11.68 11.74 10.46 133,400
May 5, 2023 11.83 11.85 11.75 11.82 10.53 155,100
May 4, 2023 11.78 11.84 11.71 11.76 10.48 131,000
May 3, 2023 11.81 11.89 11.78 11.78 10.49 82,900
May 2, 2023 11.86 11.88 11.76 11.82 10.53 111,400
May 1, 2023 11.83 11.92 11.83 11.91 10.61 119,000
Apr 28, 2023 11.83 11.87 11.79 11.87 10.58 110,000
Apr 27, 2023 11.74 11.85 11.69 11.83 10.54 126,500
Apr 26, 2023 11.78 11.83 11.74 11.76 10.48 240,400
Apr 25, 2023 11.81 11.91 11.78 11.82 10.53 168,000
Apr 24, 2023 11.83 11.90 11.83 11.87 10.58 104,900
Apr 21, 2023 11.92 11.94 11.81 11.83 10.54 87,100
Apr 20, 2023 11.83 11.96 11.79 11.92 10.62 158,900
Apr 19, 2023 11.79 11.89 11.76 11.82 10.53 125,500

Related Tickers

BGT BlackRock Floating Rate Income Trust
12.83
+0.35%
 
EFT Eaton Vance Floating-Rate Income Trust
13.38
-0.16%
 
DSU BlackRock Debt Strategies Fund, Inc.
10.49
-0.45%
 
JFR Nuveen Floating Rate Income Fund
8.57
+0.41%
 
EFR Eaton Vance Senior Floating-Rate Trust
13.10
+0.04%
 
EVF Eaton Vance Senior Income Trust
6.36
+0.32%
 
FCT First Trust Senior Floating Rate Income Fund II
10.23
-0.05%
 
PHD Pioneer Floating Rate Fund, Inc.
9.62
+0.40%
 
AFT Apollo Senior Floating Rate Fund Inc.
14.52
+0.97%
 
WDI Western Asset Diversified Income Fund
14.19
+0.92%