BlackRock Floating Rate I... (FRA)
12.71
-0.13 (-1.01%)
At close: Apr 03, 2025, 3:59 PM
12.70
-0.14%
After-hours: Apr 03, 2025, 08:00 PM EDT
BlackRock Floating Rate Income Strategies Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 12.87 | 12.87 | 12.80 | 12.84 | -0.03 | -0.23% | 135,646 |
| Apr 1, 2025 | 12.95 | 12.95 | 12.85 | 12.87 | -0.05 | -0.39% | 127,153 |
| Mar 31, 2025 | 12.89 | 12.93 | 12.84 | 12.92 | 0.04 | 0.31% | 167,000 |
| Mar 28, 2025 | 12.83 | 12.90 | 12.81 | 12.88 | 0.07 | 0.55% | 97,645 |
| Mar 27, 2025 | 12.90 | 12.91 | 12.76 | 12.81 | -0.09 | -0.70% | 109,900 |
| Mar 26, 2025 | 12.90 | 12.93 | 12.84 | 12.90 | 0.02 | 0.16% | 99,200 |
| Mar 25, 2025 | 12.77 | 12.88 | 12.76 | 12.88 | 0.17 | 1.34% | 105,400 |
| Mar 24, 2025 | 12.75 | 12.78 | 12.69 | 12.71 | 0.01 | 0.08% | 138,500 |
| Mar 21, 2025 | 12.79 | 12.80 | 12.70 | 12.70 | -0.11 | -0.86% | 127,100 |
| Mar 20, 2025 | 12.80 | 12.85 | 12.77 | 12.81 | 0.04 | 0.31% | 109,800 |
| Mar 19, 2025 | 12.79 | 12.83 | 12.74 | 12.77 | 0.04 | 0.31% | 140,400 |
| Mar 18, 2025 | 12.81 | 12.81 | 12.73 | 12.73 | -0.05 | -0.39% | 73,312 |
| Mar 17, 2025 | 12.80 | 12.82 | 12.71 | 12.78 | 0.01 | 0.08% | 150,307 |
| Mar 14, 2025 | 12.81 | 12.87 | 12.74 | 12.77 | -0.13 | -1.01% | 105,149 |
| Mar 13, 2025 | 12.99 | 13.03 | 12.90 | 12.90 | -0.08 | -0.62% | 114,229 |
| Mar 12, 2025 | 12.97 | 13.00 | 12.89 | 12.98 | 0.08 | 0.62% | 108,500 |
| Mar 11, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | -0.10 | -0.77% | 160,400 |
| Mar 10, 2025 | 12.95 | 13.00 | 12.88 | 13.00 | -0.01 | -0.08% | 81,117 |
| Mar 7, 2025 | 12.93 | 13.02 | 12.92 | 13.01 | 0.04 | 0.31% | 135,704 |
| Mar 6, 2025 | 12.96 | 13.02 | 12.92 | 12.97 | 0.01 | 0.08% | 91,700 |
| Mar 5, 2025 | 12.91 | 13.05 | 12.91 | 12.96 | 0.03 | 0.23% | 107,608 |
| Mar 4, 2025 | 13.02 | 13.07 | 12.93 | 12.93 | -0.14 | -1.07% | 198,049 |
| Mar 3, 2025 | 13.04 | 13.07 | 13.00 | 13.07 | 0.03 | 0.23% | 156,626 |
| Feb 28, 2025 | 13.02 | 13.04 | 12.96 | 13.04 | 0.04 | 0.31% | 170,700 |
| Feb 27, 2025 | 12.97 | 13.03 | 12.94 | 13.00 | 0.03 | 0.23% | 111,262 |
| Feb 26, 2025 | 12.97 | 13.04 | 12.94 | 12.97 | -0.01 | -0.08% | 99,400 |
| Feb 25, 2025 | 12.97 | 12.99 | 12.88 | 12.98 | 0.03 | 0.23% | 174,700 |
| Feb 24, 2025 | 13.03 | 13.04 | 12.88 | 12.95 | -0.01 | -0.08% | 137,329 |
| Feb 21, 2025 | 13.03 | 13.03 | 12.93 | 12.96 | -0.02 | -0.15% | 101,400 |
| Feb 20, 2025 | 13.04 | 13.09 | 12.93 | 12.98 | -0.04 | -0.31% | 149,044 |
| Feb 19, 2025 | 13.18 | 13.18 | 12.99 | 13.02 | -0.12 | -0.91% | 227,412 |
| Feb 18, 2025 | 13.16 | 13.19 | 13.08 | 13.14 | -0.02 | -0.15% | 96,400 |
| Feb 14, 2025 | 13.16 | 13.26 | 13.11 | 13.16 | -0.07 | -0.53% | 148,100 |
| Feb 13, 2025 | 13.24 | 13.28 | 13.17 | 13.23 | 0.00 | 0.00% | 131,100 |
| Feb 12, 2025 | 13.14 | 13.24 | 13.14 | 13.23 | 0.09 | 0.68% | 210,019 |
| Feb 11, 2025 | 13.05 | 13.15 | 13.05 | 13.14 | 0.10 | 0.77% | 138,100 |
| Feb 10, 2025 | 13.00 | 13.06 | 12.99 | 13.04 | 0.05 | 0.38% | 93,639 |
| Feb 7, 2025 | 13.01 | 13.03 | 12.96 | 12.99 | 0.00 | 0.00% | 192,723 |
| Feb 6, 2025 | 13.04 | 13.04 | 12.97 | 12.99 | -0.03 | -0.23% | 161,219 |
| Feb 5, 2025 | 13.07 | 13.07 | 13.00 | 13.02 | -0.01 | -0.08% | 172,136 |
| Feb 4, 2025 | 13.06 | 13.10 | 13.01 | 13.03 | 0.00 | 0.00% | 150,300 |
| Feb 3, 2025 | 13.13 | 13.13 | 13.00 | 13.03 | -0.11 | -0.84% | 188,100 |
| Jan 31, 2025 | 13.10 | 13.22 | 13.10 | 13.14 | 0.08 | 0.61% | 185,900 |
| Jan 30, 2025 | 13.02 | 13.11 | 12.97 | 13.06 | 0.07 | 0.54% | 135,246 |
| Jan 29, 2025 | 12.97 | 13.04 | 12.96 | 12.99 | -0.01 | -0.08% | 94,608 |
| Jan 28, 2025 | 13.05 | 13.07 | 12.94 | 13.00 | -0.02 | -0.15% | 111,313 |
| Jan 27, 2025 | 13.10 | 13.14 | 12.98 | 13.02 | -0.08 | -0.61% | 192,700 |
| Jan 24, 2025 | 12.95 | 13.10 | 12.94 | 13.10 | 0.15 | 1.16% | 138,207 |
| Jan 23, 2025 | 13.05 | 13.09 | 12.89 | 12.95 | -0.09 | -0.69% | 341,136 |
| Jan 22, 2025 | 13.10 | 13.18 | 13.00 | 13.04 | -0.01 | -0.08% | 291,214 |