NYSE - Delayed Quote USD

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

12.85

+0.05

+(0.39%)

At close: 4:00:02 PM EDT

12.85

0.00

(0.00%)

After hours: 4:05:12 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	12.85	12.88	12.80	12.85	12.85	80,010
May 13, 2025	12.78	12.81	12.73	12.80	12.80	69,700
May 12, 2025	12.72	12.80	12.65	12.78	12.78	126,300
May 9, 2025	12.60	12.65	12.54	12.61	12.61	50,200
May 8, 2025	12.61	12.62	12.45	12.57	12.57	111,800
May 7, 2025	12.57	12.58	12.50	12.58	12.58	71,200
May 6, 2025	12.54	12.60	12.49	12.53	12.53	83,100
May 5, 2025	12.57	12.64	12.53	12.56	12.56	59,800
May 2, 2025	12.60	12.62	12.52	12.58	12.58	85,700
May 1, 2025	12.54	12.59	12.46	12.55	12.55	105,600
Apr 30, 2025	12.31	12.48	12.28	12.48	12.48	121,800
Apr 29, 2025	12.34	12.36	12.29	12.31	12.31	106,300
Apr 28, 2025	12.38	12.38	12.23	12.29	12.29	138,500
Apr 25, 2025	12.44	12.47	12.32	12.34	12.34	126,300
Apr 24, 2025	12.41	12.42	12.32	12.39	12.39	186,200
Apr 23, 2025	12.25	12.38	12.25	12.31	12.31	144,600
Apr 22, 2025	12.14	12.16	12.08	12.12	12.12	50,100
Apr 21, 2025	12.11	12.14	11.95	12.03	12.03	95,000
Apr 17, 2025	12.15	12.19	12.09	12.10	12.10	81,300
Apr 16, 2025	12.20	12.23	12.04	12.11	12.11	65,700
Apr 15, 2025	0.124 Dividend
Apr 15, 2025	12.20	12.25	12.15	12.21	12.21	118,800
Apr 14, 2025	12.35	12.35	12.18	12.26	12.14	109,800
Apr 11, 2025	12.04	12.18	11.83	12.12	12.00	135,100
Apr 10, 2025	12.08	12.08	11.84	11.94	11.82	244,300
Apr 9, 2025	11.65	12.71	11.64	12.14	12.02	385,300
Apr 8, 2025	11.44	11.91	11.36	11.59	11.47	293,000
Apr 7, 2025	11.40	11.73	10.90	11.29	11.18	469,000
Apr 4, 2025	12.64	12.64	11.64	11.75	11.63	761,700
Apr 3, 2025	12.75	12.78	12.68	12.71	12.58	124,700
Apr 2, 2025	12.87	12.87	12.80	12.84	12.71	135,700
Apr 1, 2025	12.95	12.95	12.85	12.87	12.74	127,100
Mar 31, 2025	12.89	12.93	12.84	12.92	12.79	167,000
Mar 28, 2025	12.83	12.90	12.81	12.88	12.75	97,600
Mar 27, 2025	12.90	12.91	12.76	12.81	12.68	109,900
Mar 26, 2025	12.90	12.93	12.84	12.90	12.77	99,200
Mar 25, 2025	12.77	12.88	12.76	12.88	12.75	105,400
Mar 24, 2025	12.75	12.78	12.69	12.71	12.58	138,500
Mar 21, 2025	12.79	12.80	12.70	12.70	12.57	127,100
Mar 20, 2025	12.80	12.85	12.77	12.81	12.68	109,800
Mar 19, 2025	12.79	12.83	12.74	12.77	12.64	140,400
Mar 18, 2025	12.81	12.81	12.73	12.73	12.60	73,300
Mar 17, 2025	12.80	12.82	12.71	12.78	12.65	150,300
Mar 14, 2025	0.124 Dividend
Mar 14, 2025	12.81	12.87	12.74	12.77	12.64	105,100
Mar 13, 2025	12.99	13.03	12.90	12.90	12.65	114,200
Mar 12, 2025	12.97	13.00	12.89	12.98	12.73	108,500
Mar 11, 2025	13.00	13.00	12.90	12.90	12.65	160,400
Mar 10, 2025	12.95	13.00	12.88	13.00	12.74	81,100
Mar 7, 2025	12.93	13.02	12.92	13.01	12.75	135,700
Mar 6, 2025	12.96	13.02	12.92	12.97	12.72	91,700
Mar 5, 2025	12.91	13.05	12.91	12.96	12.71	107,600
Mar 4, 2025	13.02	13.07	12.93	12.93	12.68	198,000
Mar 3, 2025	13.04	13.07	13.00	13.07	12.81	156,600
Feb 28, 2025	13.02	13.04	12.96	13.04	12.78	170,700
Feb 27, 2025	12.97	13.03	12.94	13.00	12.74	111,200
Feb 26, 2025	12.97	13.04	12.94	12.97	12.72	99,400
Feb 25, 2025	12.97	12.99	12.88	12.98	12.73	174,700
Feb 24, 2025	13.03	13.04	12.88	12.95	12.70	137,300
Feb 21, 2025	13.03	13.03	12.93	12.96	12.71	101,400
Feb 20, 2025	13.04	13.09	12.93	12.98	12.73	149,000
Feb 19, 2025	13.18	13.18	12.99	13.02	12.76	227,000
Feb 18, 2025	13.16	13.19	13.08	13.14	12.88	96,400
Feb 14, 2025	0.124 Dividend
Feb 14, 2025	13.16	13.26	13.11	13.16	12.90	148,100
Feb 13, 2025	13.24	13.28	13.17	13.23	12.85	131,100
Feb 12, 2025	13.14	13.24	13.14	13.23	12.85	210,000
Feb 11, 2025	13.05	13.15	13.05	13.14	12.76	138,100
Feb 10, 2025	13.00	13.06	12.99	13.04	12.66	93,400
Feb 7, 2025	13.01	13.03	12.96	12.99	12.62	192,700
Feb 6, 2025	13.04	13.04	12.97	12.99	12.62	161,200
Feb 5, 2025	13.07	13.07	13.00	13.02	12.64	171,900
Feb 4, 2025	13.06	13.10	13.01	13.03	12.65	150,300
Feb 3, 2025	13.13	13.13	13.00	13.03	12.65	188,100
Jan 31, 2025	13.10	13.22	13.10	13.14	12.76	185,900
Jan 30, 2025	13.02	13.11	12.97	13.06	12.68	135,100
Jan 29, 2025	12.97	13.04	12.96	12.99	12.62	94,600
Jan 28, 2025	13.05	13.07	12.94	13.00	12.63	111,300
Jan 27, 2025	13.10	13.14	12.98	13.02	12.64	192,700
Jan 24, 2025	12.95	13.10	12.94	13.10	12.72	138,200
Jan 23, 2025	13.05	13.09	12.89	12.95	12.58	341,100
Jan 22, 2025	13.10	13.18	13.00	13.04	12.66	291,200
Jan 21, 2025	13.05	13.12	13.02	13.05	12.67	216,000
Jan 17, 2025	13.04	13.10	12.89	13.05	12.67	1,626,900
Jan 16, 2025	13.12	13.20	12.95	13.03	12.65	340,800
Jan 15, 2025	0.124 Dividend
Jan 15, 2025	13.24	13.28	13.06	13.14	12.76	261,900
Jan 14, 2025	13.30	13.33	13.15	13.22	12.72	297,900
Jan 13, 2025	13.09	13.28	13.08	13.21	12.71	393,000
Jan 10, 2025	13.32	13.40	13.17	13.23	12.73	305,900
Jan 8, 2025	13.39	13.46	13.36	13.44	12.93	187,000
Jan 7, 2025	13.38	13.53	13.37	13.39	12.88	150,100
Jan 6, 2025	13.53	13.74	13.39	13.40	12.89	196,900
Jan 3, 2025	13.72	13.75	13.41	13.46	12.95	367,500
Jan 2, 2025	13.82	13.85	13.65	13.72	13.20	191,100
Dec 31, 2024	13.88	13.93	13.70	13.75	13.23	273,600
Dec 30, 2024	14.03	14.03	13.85	13.90	13.37	195,400
Dec 27, 2024	14.19	14.22	14.00	14.05	13.52	164,600
Dec 26, 2024	14.24	14.30	14.13	14.18	13.64	142,800
Dec 24, 2024	14.17	14.27	14.15	14.20	13.66	85,000
Dec 23, 2024	14.05	14.17	14.01	14.17	13.63	130,100
Dec 20, 2024	13.85	14.08	13.82	14.00	13.47	175,300
Dec 19, 2024	14.00	14.03	13.83	13.85	13.32	209,900
Dec 18, 2024	14.13	14.22	13.93	13.93	13.40	152,900
Dec 17, 2024	14.27	14.27	14.12	14.13	13.59	166,300
Dec 16, 2024	0.124 Dividend
Dec 16, 2024	14.23	14.42	14.20	14.30	13.76	208,300
Dec 13, 2024	14.37	14.50	14.28	14.28	13.62	238,000
Dec 12, 2024	14.30	14.38	14.24	14.33	13.67	146,800
Dec 11, 2024	14.29	14.38	14.25	14.35	13.69	122,100
Dec 10, 2024	14.22	14.30	14.22	14.25	13.59	107,700
Dec 9, 2024	14.22	14.29	14.21	14.24	13.58	157,900
Dec 6, 2024	14.18	14.37	14.10	14.31	13.65	355,000
Dec 5, 2024	14.12	14.15	14.06	14.11	13.46	73,400
Dec 4, 2024	14.17	14.19	14.09	14.16	13.50	106,600
Dec 3, 2024	14.01	14.21	13.95	14.21	13.55	172,000
Dec 2, 2024	13.98	14.06	13.90	14.05	13.40	202,500
Nov 29, 2024	13.99	14.01	13.94	13.98	13.33	105,400
Nov 27, 2024	13.90	14.02	13.81	13.92	13.28	140,100
Nov 26, 2024	13.90	13.90	13.82	13.84	13.20	70,000
Nov 25, 2024	13.97	13.97	13.86	13.88	13.24	164,100
Nov 22, 2024	13.95	14.00	13.88	13.92	13.28	104,800
Nov 21, 2024	13.95	13.95	13.86	13.89	13.25	104,600
Nov 20, 2024	14.09	14.09	13.90	13.92	13.28	125,800
Nov 19, 2024	14.07	14.08	13.97	14.04	13.39	78,100
Nov 18, 2024	13.95	14.12	13.92	14.07	13.42	220,900
Nov 15, 2024	0.124 Dividend
Nov 15, 2024	13.90	13.95	13.82	13.92	13.28	116,200
Nov 14, 2024	14.00	14.12	13.93	13.99	13.22	151,300
Nov 13, 2024	14.11	14.17	13.99	14.03	13.26	164,100
Nov 12, 2024	14.13	14.17	14.03	14.03	13.26	144,500
Nov 11, 2024	14.09	14.22	14.09	14.20	13.42	198,800
Nov 8, 2024	14.12	14.17	14.01	14.05	13.28	131,000
Nov 7, 2024	14.06	14.11	14.00	14.08	13.31	117,000
Nov 6, 2024	14.11	14.11	13.90	14.02	13.25	158,400
Nov 5, 2024	13.92	14.04	13.88	14.01	13.24	122,200
Nov 4, 2024	13.93	13.99	13.83	13.89	13.13	123,300
Nov 1, 2024	13.82	13.92	13.76	13.91	13.15	120,200
Oct 31, 2024	13.77	13.81	13.68	13.76	13.01	119,800
Oct 30, 2024	13.69	13.79	13.63	13.79	13.04	135,000
Oct 29, 2024	13.81	13.82	13.57	13.65	12.90	143,500
Oct 28, 2024	13.85	13.91	13.76	13.82	13.06	139,000
Oct 25, 2024	13.88	13.92	13.75	13.80	13.04	96,500
Oct 24, 2024	13.76	13.88	13.66	13.88	13.12	95,400
Oct 23, 2024	13.77	13.79	13.67	13.72	12.97	87,500
Oct 22, 2024	13.71	13.83	13.66	13.76	13.01	130,500
Oct 21, 2024	13.65	13.74	13.61	13.71	12.96	149,800
Oct 18, 2024	13.60	13.67	13.57	13.63	12.88	51,500
Oct 17, 2024	13.60	13.60	13.50	13.59	12.85	77,600
Oct 16, 2024	13.68	13.68	13.49	13.53	12.79	102,900
Oct 15, 2024	0.124 Dividend
Oct 15, 2024	13.67	13.71	13.61	13.66	12.91	164,500
Oct 14, 2024	13.67	13.77	13.62	13.75	12.88	146,600
Oct 11, 2024	13.74	13.78	13.60	13.64	12.78	121,500
Oct 10, 2024	13.69	13.73	13.65	13.71	12.84	176,200
Oct 9, 2024	13.67	13.74	13.49	13.65	12.79	134,300
Oct 8, 2024	13.63	13.68	13.56	13.61	12.75	69,100
Oct 7, 2024	13.51	13.76	13.48	13.54	12.68	250,400
Oct 4, 2024	13.39	13.50	13.35	13.45	12.60	195,800
Oct 3, 2024	13.32	13.33	13.22	13.31	12.47	107,700
Oct 2, 2024	13.25	13.35	13.17	13.33	12.49	134,300
Oct 1, 2024	13.22	13.27	13.20	13.24	12.40	150,300
Sep 30, 2024	13.14	13.22	13.13	13.20	12.36	148,600
Sep 27, 2024	13.13	13.15	13.03	13.13	12.30	121,400
Sep 26, 2024	13.08	13.15	13.08	13.13	12.30	118,200
Sep 25, 2024	13.16	13.18	13.05	13.08	12.25	106,600
Sep 24, 2024	13.05	13.15	13.02	13.14	12.31	84,300
Sep 23, 2024	13.15	13.17	13.07	13.09	12.26	108,500
Sep 20, 2024	13.20	13.23	13.11	13.16	12.33	83,100
Sep 19, 2024	13.28	13.28	13.11	13.13	12.30	123,600
Sep 18, 2024	13.26	13.28	13.17	13.20	12.36	75,500
Sep 17, 2024	13.16	13.27	13.07	13.26	12.42	129,600
Sep 16, 2024	0.124 Dividend
Sep 16, 2024	13.18	13.22	13.10	13.13	12.30	89,600
Sep 13, 2024	13.15	13.28	13.15	13.25	12.30	161,100
Sep 12, 2024	13.09	13.15	13.05	13.10	12.16	108,800
Sep 11, 2024	13.07	13.09	13.00	13.07	12.13	121,300
Sep 10, 2024	13.05	13.06	12.99	13.03	12.09	66,200
Sep 9, 2024	12.98	13.02	12.91	13.02	12.08	68,100
Sep 6, 2024	12.97	13.00	12.90	12.93	12.00	118,000
Sep 5, 2024	12.93	12.97	12.93	12.94	12.01	83,000
Sep 4, 2024	12.92	12.99	12.91	12.93	12.00	97,400
Sep 3, 2024	13.03	13.08	12.95	12.95	12.02	150,400
Aug 30, 2024	12.99	13.09	12.97	13.05	12.11	163,400
Aug 29, 2024	12.91	12.98	12.90	12.97	12.04	95,200
Aug 28, 2024	12.91	12.94	12.86	12.89	11.96	108,900
Aug 27, 2024	12.98	13.01	12.87	12.88	11.95	150,400
Aug 26, 2024	13.00	13.04	12.91	12.94	12.01	115,100
Aug 23, 2024	12.96	13.00	12.94	12.96	12.03	72,600
Aug 22, 2024	12.98	13.00	12.90	12.93	12.00	86,900
Aug 21, 2024	12.83	12.95	12.83	12.95	12.02	117,600
Aug 20, 2024	12.86	12.90	12.81	12.82	11.90	229,900
Aug 19, 2024	12.93	12.97	12.85	12.87	11.94	155,000
Aug 16, 2024	12.83	12.95	12.83	12.95	12.02	91,400
Aug 15, 2024	0.124 Dividend
Aug 15, 2024	12.92	12.97	12.81	12.85	11.92	162,800
Aug 14, 2024	13.01	13.07	12.96	12.98	11.93	178,300
Aug 13, 2024	13.07	13.10	12.99	13.04	11.99	193,200
Aug 12, 2024	13.07	13.13	13.00	13.06	12.00	92,700
Aug 9, 2024	13.02	13.09	12.99	13.03	11.98	130,300
Aug 8, 2024	12.88	13.07	12.88	13.07	12.01	148,600
Aug 7, 2024	12.86	13.01	12.86	12.88	11.84	107,000
Aug 6, 2024	12.65	12.84	12.65	12.81	11.77	145,900
Aug 5, 2024	13.06	13.06	12.16	12.60	11.58	519,600
Aug 2, 2024	13.47	13.47	13.22	13.24	12.17	325,200
Aug 1, 2024	13.60	13.64	13.43	13.54	12.44	196,900
Jul 31, 2024	13.65	13.67	13.53	13.56	12.46	198,200
Jul 30, 2024	13.59	13.66	13.55	13.58	12.48	241,300
Jul 29, 2024	13.60	13.65	13.54	13.54	12.44	237,800
Jul 26, 2024	13.56	13.69	13.54	13.59	12.49	152,200
Jul 25, 2024	13.47	13.59	13.45	13.54	12.44	115,700
Jul 24, 2024	13.45	13.52	13.40	13.44	12.35	124,300
Jul 23, 2024	13.52	13.52	13.42	13.47	12.38	141,900
Jul 22, 2024	13.54	13.57	13.46	13.50	12.41	100,900
Jul 19, 2024	13.43	13.56	13.38	13.53	12.44	1,159,400
Jul 18, 2024	13.52	13.60	13.36	13.38	12.30	238,300
Jul 17, 2024	13.36	13.50	13.30	13.48	12.39	247,200
Jul 16, 2024	13.30	13.42	13.28	13.39	12.31	241,700
Jul 15, 2024	0.124 Dividend
Jul 15, 2024	13.16	13.36	13.16	13.31	12.23	315,000
Jul 12, 2024	13.24	13.29	13.20	13.21	12.03	107,600
Jul 11, 2024	13.24	13.30	13.20	13.24	12.05	120,900
Jul 10, 2024	13.24	13.24	13.13	13.20	12.02	158,500
Jul 9, 2024	13.22	13.28	13.15	13.20	12.02	140,800
Jul 8, 2024	13.16	13.21	13.16	13.20	12.02	131,100
Jul 5, 2024	13.26	13.29	13.12	13.16	11.98	181,300
Jul 3, 2024	13.12	13.30	13.06	13.29	12.10	123,000
Jul 2, 2024	13.09	13.18	13.08	13.12	11.95	235,900
Jul 1, 2024	12.97	13.08	12.97	13.06	11.89	197,400
Jun 28, 2024	13.09	13.09	12.92	12.94	11.78	273,100
Jun 27, 2024	13.00	13.03	12.93	13.03	11.86	156,500
Jun 26, 2024	13.01	13.02	12.92	12.97	11.81	93,500
Jun 25, 2024	13.09	13.09	12.98	13.00	11.84	92,600
Jun 24, 2024	12.97	13.06	12.97	13.06	11.89	107,000
Jun 21, 2024	13.01	13.01	12.91	12.95	11.79	81,500
Jun 20, 2024	12.97	13.07	12.88	12.98	11.82	128,100
Jun 18, 2024	13.05	13.05	12.90	12.96	11.80	89,600
Jun 17, 2024	12.90	13.02	12.86	13.02	11.85	106,200
Jun 14, 2024	0.124 Dividend
Jun 14, 2024	13.02	13.03	12.83	12.87	11.72	122,100
Jun 13, 2024	13.20	13.20	13.06	13.09	11.81	239,700
Jun 12, 2024	13.26	13.26	13.05	13.15	11.86	226,900
Jun 11, 2024	13.18	13.18	13.05	13.13	11.84	150,500
Jun 10, 2024	13.21	13.21	13.11	13.15	11.86	109,500
Jun 7, 2024	13.16	13.25	13.11	13.18	11.89	134,500
Jun 6, 2024	13.05	13.20	13.05	13.20	11.90	120,500
Jun 5, 2024	13.00	13.09	12.95	13.09	11.81	106,100
Jun 4, 2024	13.01	13.02	12.94	13.01	11.73	88,800
Jun 3, 2024	13.06	13.07	12.97	13.06	11.78	141,900
May 31, 2024	13.06	13.09	12.96	13.06	11.78	120,200
May 30, 2024	12.98	13.03	12.88	12.98	11.71	175,800
May 29, 2024	13.10	13.10	12.91	12.93	11.66	180,700
May 28, 2024	13.14	13.16	13.05	13.12	11.83	83,400
May 24, 2024	13.21	13.21	13.08	13.13	11.84	82,900
May 23, 2024	13.22	13.24	13.15	13.16	11.87	75,400
May 22, 2024	13.27	13.29	13.16	13.21	11.91	102,400
May 21, 2024	13.21	13.28	13.15	13.23	11.93	238,000
May 20, 2024	13.25	13.25	13.15	13.17	11.88	105,400
May 17, 2024	13.23	13.28	13.20	13.26	11.96	156,100
May 16, 2024	13.29	13.29	13.14	13.17	11.88	82,900
May 15, 2024	13.32	13.32	13.17	13.26	11.96	122,600

BGT BlackRock Floating Rate Income Trust

12.42

+0.81%

DSU BlackRock Debt Strategies Fund, Inc.

10.52

+0.29%

BLW BlackRock Limited Duration Income Trust

14.13

-0.07%

JQC Nuveen Credit Strategies Income Fund

5.37

+0.37%

EFT Eaton Vance Floating-Rate Income Trust

12.30

+0.49%

JFR Nuveen Floating Rate Income Fund

8.30

+0.61%

FCT First Trust Senior Floating Rate Income Fund II

9.95

0.00%

ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund

20.04

+1.01%

BGB Blackstone Strategic Credit 2027 Term Fund

11.98

+0.25%

IGA Voya Global Advantage and Premium Opportunity Fund

9.84

+0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers