BlackRock Floating Rate Income Strategies Fund Inc (FRA) Historical Stock Data
13.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRA is down -0.26% a day on average. There have been 13 days where BlackRock Floating Rate Income Strategies Fund Inc closed green and 17 days where FRA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-17 | 13.04 | 13.05 | ↑$0.01 (0.08%) | 12.89 | 13.10 | 1.63M |
2025-01-16 | 13.12 | 13.03 | ↓$0.09 (-0.69%) | 12.95 | 13.20 | 340.78K |
2025-01-15 | 13.24 | 13.14 | ↓$0.10 (-0.76%) | 13.06 | 13.28 | 261.93K |
2025-01-14 | 13.30 | 13.22 | ↓$0.08 (-0.60%) | 13.15 | 13.33 | 297.88K |
2025-01-13 | 13.09 | 13.21 | ↑$0.12 (0.92%) | 13.08 | 13.28 | 392.97K |
2025-01-10 | 13.32 | 13.23 | ↓$0.09 (-0.68%) | 13.17 | 13.40 | 305.95K |
2025-01-08 | 13.39 | 13.44 | ↑$0.05 (0.37%) | 13.36 | 13.46 | 187.01K |
2025-01-07 | 13.38 | 13.39 | ↑$0.01 (0.07%) | 13.37 | 13.53 | 150.12K |
2025-01-06 | 13.53 | 13.40 | ↓$0.13 (-0.96%) | 13.39 | 13.74 | 196.94K |
2025-01-03 | 13.72 | 13.46 | ↓$0.26 (-1.90%) | 13.41 | 13.75 | 367.53K |
2025-01-02 | 13.82 | 13.72 | ↓$0.10 (-0.72%) | 13.66 | 13.85 | 191.14K |
2024-12-31 | 13.88 | 13.75 | ↓$0.13 (-0.94%) | 13.70 | 13.93 | 273.63K |
2024-12-30 | 14.03 | 13.90 | ↓$0.13 (-0.93%) | 13.85 | 14.03 | 195.44K |
2024-12-27 | 14.19 | 14.05 | ↓$0.14 (-0.99%) | 14.00 | 14.22 | 164.64K |
2024-12-26 | 14.24 | 14.18 | ↓$0.06 (-0.42%) | 14.13 | 14.30 | 142.84K |
2024-12-24 | 14.17 | 14.20 | ↑$0.03 (0.21%) | 14.15 | 14.27 | 85.03K |
2024-12-23 | 14.05 | 14.17 | ↑$0.12 (0.85%) | 14.01 | 14.17 | 130.11K |
2024-12-20 | 13.85 | 14.00 | ↑$0.15 (1.08%) | 13.82 | 14.08 | 175.31K |
2024-12-19 | 14.00 | 13.85 | ↓$0.15 (-1.07%) | 13.83 | 14.03 | 209.90K |
2024-12-18 | 14.13 | 13.93 | ↓$0.20 (-1.42%) | 13.93 | 14.22 | 152.87K |
2024-12-17 | 14.27 | 14.13 | ↓$0.14 (-0.98%) | 14.12 | 14.27 | 166.35K |
2024-12-16 | 14.23 | 14.30 | ↑$0.07 (0.49%) | 14.20 | 14.42 | 208.29K |
2024-12-13 | 14.37 | 14.28 | ↓$0.09 (-0.63%) | 14.28 | 14.50 | 237.94K |
2024-12-12 | 14.30 | 14.33 | ↑$0.03 (0.21%) | 14.24 | 14.38 | 146.84K |
2024-12-11 | 14.29 | 14.35 | ↑$0.06 (0.42%) | 14.25 | 14.38 | 122.09K |
2024-12-10 | 14.22 | 14.25 | ↑$0.03 (0.21%) | 14.22 | 14.30 | 107.74K |
2024-12-09 | 14.22 | 14.24 | ↑$0.02 (0.14%) | 14.21 | 14.29 | 157.92K |
2024-12-06 | 14.18 | 14.31 | ↑$0.13 (0.92%) | 14.10 | 14.37 | 354.98K |
2024-12-05 | 14.12 | 14.11 | ↓$0.01 (-0.07%) | 14.06 | 14.15 | 73.36K |
2024-12-04 | 14.17 | 14.16 | ↓$0.01 (-0.07%) | 14.09 | 14.19 | 106.63K |
Create an account or log in to view more rows.
$FRA prepare your cash to buy dip
$FRA buy more doomers!!!
$FRA Let’s goooo
$FRA where’s the WSB guys at? Still sleeping?
$FRA Holding Strong since January ??????????
$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