loading

Blackrock Floating Rate Income Strategies Fund Inc Stock (FRA) Price History

The historical daily chart and data for Blackrock Floating Rate Income Strategies Fund Inc stock (FRA), show that the latest closing stock price as of November 21, 2024, is $13.91.
  • Blackrock Floating Rate Income Strategies Fund Inc all-time high stock price is $14.85, occurred on March 01, 2017.
  • The lowest Blackrock Floating Rate Income Strategies Fund Inc stock price recorded was $6.73 on March 19, 2020. Since then, Blackrock Floating Rate Income Strategies Fund Inc's stock price has risen over 106.69% to $13.91 now.
  • The 52-week high stock price for FRA is $14.22, representing a 2.25% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for FRA is $11.89, indicating a -14.52% decrease from the current share price, occurred on November 22, 2023.
  • The closing price of Blackrock Floating Rate Income Strategies Fund Inc (FRA) stock in the beginning of 2023 was $13.34. The stock closed the year at $11.26, a loss of over -15.59% for the year.
The table below shows more information about FRA historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $13.95 $13.90 $0.05 59,377.0 -0.14%
Nov 20, 2024 $14.09 $13.90 $0.19 125,791.0 -0.85%
Nov 19, 2024 $14.08 $13.97 $0.1072 77,867.0 -0.21%
Nov 18, 2024 $14.12 $13.92 $0.1998 220,919.0 +1.08%
Nov 15, 2024 $13.95 $13.82 $0.13 116,170.0 -0.50%
Nov 14, 2024 $14.12 $13.93 $0.19 151,334.0 -0.29%
Nov 13, 2024 $14.17 $13.99 $0.1759 164,076.0 +0.00%
Nov 12, 2024 $14.17 $14.03 $0.1399 144,547.0 -1.20%
Nov 11, 2024 $14.22 $14.09 $0.1331 198,835.0 +1.07%
Nov 08, 2024 $14.17 $14.01 $0.1559 131,038.0 -0.21%
Nov 07, 2024 $14.11 $14.00 $0.11 117,019.0 +0.43%
Nov 06, 2024 $14.11 $13.90 $0.21 158,419.0 +0.07%
Nov 05, 2024 $14.04 $13.88 $0.1562 122,237.0 +0.86%
Nov 04, 2024 $13.99 $13.83 $0.16 123,349.0 -0.14%
Nov 01, 2024 $13.92 $13.76 $0.1591 120,237.0 +1.09%
Oct 31, 2024 $13.81 $13.68 $0.1277 119,833.0 -0.22%
Oct 30, 2024 $13.79 $13.63 $0.16 134,952.0 +1.03%
Oct 29, 2024 $13.82 $13.57 $0.25 143,544.0 -1.23%
Oct 28, 2024 $13.91 $13.76 $0.15 139,023.0 +0.14%
Oct 25, 2024 $13.91 $13.75 $0.165 96,504.0 -0.58%
Oct 24, 2024 $13.88 $13.66 $0.22 95,422.0 +1.17%
Oct 23, 2024 $13.79 $13.67 $0.116 87,546.0 -0.29%
Oct 22, 2024 $13.83 $13.66 $0.1699 130,522.0 +0.36%

Blackrock Floating Rate Income Strategies Fund Inc Stock (FRA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Blackrock Floating Rate Income Strategies Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackrock Floating Rate Income Strategies Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Blackrock Floating Rate Income Strategies Fund Inc Stock (FRA) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $14.22 $13.76 $0.4622 2,031,215.0 +1.02%
Oct, 2024 $13.91 $13.17 $0.745 2,978,159.0 +4.24%
Sep, 2024 $13.28 $12.90 $0.3847 2,163,365.0 +1.15%
Aug, 2024 $13.64 $12.16 $1.48 3,581,454.0 -3.76%
Jul, 2024 $13.69 $12.97 $0.72 4,907,807.0 +4.79%
Jun, 2024 $13.26 $12.83 $0.43 2,568,626.0 -0.92%
May, 2024 $13.34 $12.88 $0.4599 2,705,278.0 +0.46%
Apr, 2024 $13.22 $12.71 $0.51 2,872,171.0 +0.62%
Mar, 2024 $13.10 $12.73 $0.365 3,347,809.0 +1.02%
Feb, 2024 $12.96 $12.50 $0.46 3,513,566.0 +1.75%
Jan, 2024 $12.74 $12.15 $0.59 3,395,336.0 -0.71%

Blackrock Floating Rate Income Strategies Fund Inc Stock (FRA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.73 $11.94 $0.795 2,963,731.0 +5.41%
Nov, 2023 $12.29 $11.82 $0.47 2,627,095.0 +1.78%
Oct, 2023 $12.68 $11.45 $1.23 3,486,852.0 -6.50%
Sep, 2023 $12.81 $12.40 $0.41 3,356,153.0 +0.64%
Aug, 2023 $12.79 $12.20 $0.59 2,399,096.0 +0.72%
Jul, 2023 $12.46 $11.96 $0.496 2,392,973.0 +1.97%
Jun, 2023 $12.35 $11.61 $0.74 2,888,913.0 +4.36%
May, 2023 $11.92 $11.43 $0.49 2,877,622.0 -1.43%
Apr, 2023 $11.96 $11.69 $0.27 3,136,178.0 +1.45%
Mar, 2023 $12.12 $11.11 $1.01 4,075,667.0 -2.42%
Feb, 2023 $12.15 $11.65 $0.50 1,440,757.0 +0.33%
Jan, 2023 $11.99 $11.24 $0.75 2,454,609.0 +6.13%

Blackrock Floating Rate Income Strategies Fund Inc Stock (FRA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.99 $11.18 $0.81 3,576,684.0 -5.54%
Nov, 2022 $12.08 $11.35 $0.73 2,178,949.0 +4.75%
Oct, 2022 $11.41 $10.92 $0.49 2,760,347.0 +3.36%
Sep, 2022 $12.04 $11.00 $1.04 2,287,209.0 -8.71%
Aug, 2022 $12.79 $12.03 $0.76 2,500,641.0 -1.47%
Jul, 2022 $12.32 $11.41 $0.91 2,856,028.0 +7.46%
Jun, 2022 $11.83 $10.97 $0.86 3,248,379.0 -2.82%
May, 2022 $12.36 $11.19 $1.17 4,243,829.0 -5.18%
Apr, 2022 $14.15 $12.33 $1.82 2,338,657.0 -5.07%
Mar, 2022 $13.46 $12.58 $0.8798 3,484,404.0 -1.14%
Feb, 2022 $14.42 $12.50 $1.92 4,154,517.0 -3.09%
Jan, 2022 $14.46 $13.00 $1.46 4,089,333.0 +1.19%
closed_end_fund_debt FTF
$6.52
price up icon 0.23%
closed_end_fund_debt PTY
$14.57
price up icon 0.00%
closed_end_fund_debt GOF
$15.78
price up icon 0.45%
closed_end_fund_debt NZF
$12.63
price up icon 0.28%
closed_end_fund_debt JPC
$8.03
price up icon 0.12%
closed_end_fund_debt NVG
$12.84
price up icon 0.35%
Cap:     |  Volume (24h):