BlackRock Floating Rate Income Strategies Fund Inc (FRA) Historical Stock Data
13.06 ↓0.07 (-0.53%)
As of April 25, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, FRA is down -0.10% a day on average. There have been 16 days where BlackRock Floating Rate Income Strategies Fund Inc closed green and 14 days where FRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13.20 | 13.13 | ↓$0.07 (-0.53%) | 13.12 | 13.20 | 142.91K |
| 2024-04-23 | 13.11 | 13.19 | ↑$0.08 (0.61%) | 13.11 | 13.21 | 86.21K |
| 2024-04-22 | 13.06 | 13.10 | ↑$0.04 (0.31%) | 13.03 | 13.12 | 101.10K |
| 2024-04-19 | 12.95 | 13.00 | ↑$0.05 (0.39%) | 12.94 | 13.04 | 106.61K |
| 2024-04-18 | 12.89 | 12.91 | ↑$0.02 (0.16%) | 12.88 | 12.94 | 72.43K |
| 2024-04-17 | 12.87 | 12.84 | ↓$0.03 (-0.23%) | 12.82 | 12.92 | 104.62K |
| 2024-04-16 | 12.77 | 12.83 | ↑$0.06 (0.47%) | 12.71 | 12.83 | 147.68K |
| 2024-04-15 | 12.95 | 12.77 | ↓$0.18 (-1.39%) | 12.74 | 12.96 | 137.35K |
| 2024-04-12 | 13.07 | 12.90 | ↓$0.17 (-1.30%) | 12.74 | 13.14 | 187.75K |
| 2024-04-11 | 13.10 | 13.21 | ↑$0.11 (0.84%) | 13.08 | 13.22 | 180.36K |
| 2024-04-10 | 13.00 | 13.07 | ↑$0.07 (0.54%) | 12.98 | 13.10 | 124.40K |
| 2024-04-09 | 13.04 | 13.02 | ↓$0.02 (-0.15%) | 12.96 | 13.06 | 96.63K |
| 2024-04-08 | 12.93 | 13.01 | ↑$0.08 (0.62%) | 12.88 | 13.03 | 134.35K |
| 2024-04-05 | 12.95 | 12.87 | ↓$0.08 (-0.62%) | 12.87 | 12.95 | 130.87K |
| 2024-04-04 | 13.05 | 12.93 | ↓$0.12 (-0.92%) | 12.90 | 13.08 | 131.78K |
| 2024-04-03 | 13.02 | 13.03 | ↑$0.01 (0.08%) | 13.00 | 13.08 | 151.96K |
| 2024-04-02 | 12.99 | 13.09 | ↑$0.10 (0.77%) | 12.93 | 13.11 | 213.41K |
| 2024-04-01 | 12.99 | 13.00 | ↑$0.01 (0.08%) | 12.94 | 13.02 | 128.66K |
| 2024-03-28 | 13.03 | 12.92 | ↓$0.11 (-0.84%) | 12.92 | 13.05 | 304.99K |
| 2024-03-27 | 13.03 | 12.99 | ↓$0.04 (-0.31%) | 12.93 | 13.05 | 126.86K |
| 2024-03-26 | 12.88 | 12.94 | ↑$0.06 (0.47%) | 12.88 | 12.99 | 108.41K |
| 2024-03-25 | 12.85 | 12.84 | ↓$0.01 (-0.08%) | 12.81 | 12.90 | 107.61K |
| 2024-03-22 | 12.93 | 12.85 | ↓$0.08 (-0.62%) | 12.73 | 12.94 | 145.92K |
| 2024-03-21 | 12.95 | 12.87 | ↓$0.08 (-0.62%) | 12.86 | 12.95 | 161.31K |
| 2024-03-20 | 12.90 | 12.92 | ↑$0.02 (0.16%) | 12.83 | 12.92 | 151.49K |
| 2024-03-19 | 13.00 | 12.87 | ↓$0.13 (-1.00%) | 12.84 | 13.00 | 152.35K |
| 2024-03-18 | 12.93 | 12.99 | ↑$0.06 (0.46%) | 12.93 | 13.01 | 164.35K |
| 2024-03-15 | 12.91 | 12.91 | ↑$0.00 (0.00%) | 12.88 | 12.92 | 85.11K |
| 2024-03-14 | 12.94 | 12.91 | ↓$0.03 (-0.23%) | 12.85 | 12.97 | 98.64K |
| 2024-03-13 | 13.05 | 13.05 | ↑$0.00 (0.00%) | 12.99 | 13.10 | 128.43K |
Create an account or log in to view more rows.
$FRA when is earnings
$FRA just fucking go already jeesh
$FRA She's gettin' ready to...
$FRA the FOMO will be epic
$FRA let’s go down baby 😉
$FRA recovery hasn’t even started yet.. imo
$FRA just waiting ….
$FRA over a thousand shares in now
$FRA hold
$FRA unstoppable up wow