Blackrock Floating Rate Income Strategies Fund Inc Common Stockのデータ

Blackrock Floating Rate Income Strategies Fund Inc Common Stockの基本情報

名前 Blackrock Floating Rate Income Strategies Fund Inc Common Stock
ティッカー FRA
国 United States
上場年 2003.0
セクター nan

Blackrock Floating Rate Income Strategies Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.9 12.72 12.9 12.74 206200.0 12.74
2021-02-12 12.93 12.82 12.89 12.85 123600.0 12.85
2021-02-11 13.0 12.9 12.95 12.95 138300.0 12.88
2021-02-10 12.96 12.9 12.95 12.96 193900.0 12.89
2021-02-09 12.94 12.71 12.73 12.92 282100.0 12.85
2021-02-08 12.76 12.7 12.75 12.73 233200.0 12.66
2021-02-05 12.82 12.71 12.79 12.73 233400.0 12.66
2021-02-04 12.8 12.73 12.76 12.8 201400.0 12.73
2021-02-03 12.76 12.63 12.64 12.72 162600.0 12.65
2021-02-02 12.8 12.58 12.72 12.6 202200.0 12.53
2021-02-01 12.78 12.48 12.48 12.72 250600.0 12.65
2021-01-29 12.52 12.39 12.51 12.43 163400.0 12.37
2021-01-28 12.64 12.46 12.6 12.48 156500.0 12.42
2021-01-27 12.78 12.58 12.78 12.59 229800.0 12.52
2021-01-26 12.81 12.75 12.81 12.78 186300.0 12.71
2021-01-25 12.8 12.71 12.78 12.78 241700.0 12.71
2021-01-22 12.83 12.71 12.77 12.74 344500.0 12.67
2021-01-21 12.77 12.7 12.75 12.77 321600.0 12.7
2021-01-20 12.75 12.7 12.75 12.73 201100.0 12.66
2021-01-19 12.76 12.67 12.73 12.71 312900.0 12.64
2021-01-15 12.71 12.64 12.7 12.7 274600.0 12.63
2021-01-14 12.77 12.45 12.5 12.7 853500.0 12.63
2021-01-13 12.46 12.28 12.33 12.45 242500.0 12.39
2021-01-12 12.32 12.19 12.25 12.31 217400.0 12.25
2021-01-11 12.3 12.19 12.2 12.23 130500.0 12.17
2021-01-08 12.28 12.19 12.22 12.2 125000.0 12.14
2021-01-07 12.23 12.09 12.13 12.19 163200.0 12.13
2021-01-06 12.19 11.97 12.08 12.07 416400.0 12.01
2021-01-05 12.08 11.95 11.98 12.08 452500.0 12.02
2021-01-04 12.11 11.92 12.11 11.96 583600.0 11.9
2020-12-31 12.11 11.88 11.88 12.11 341000.0 12.05
2020-12-30 12.08 11.99 12.06 11.99 212300.0 11.93
2020-12-29 12.22 12.02 12.07 12.11 410200.0 11.98
2020-12-28 12.14 12.03 12.14 12.12 333300.0 11.99
2020-12-24 12.14 12.07 12.1 12.14 55100.0 12.01
2020-12-23 12.09 12.04 12.06 12.06 115800.0 11.93
2020-12-22 12.09 11.98 12.03 12.02 160200.0 11.89
2020-12-21 12.1 12.01 12.1 12.04 181800.0 11.91
2020-12-18 12.17 12.09 12.17 12.1 128500.0 11.97
2020-12-17 12.18 12.12 12.14 12.14 78300.0 12.01
2020-12-16 12.13 12.09 12.09 12.09 105100.0 11.96
2020-12-15 12.16 12.09 12.14 12.1 280600.0 11.97
2020-12-14 12.17 12.1 12.16 12.1 83200.0 11.97
2020-12-11 12.3 12.17 12.26 12.17 57300.0 11.97
2020-12-10 12.31 12.25 12.26 12.25 110900.0 12.05
2020-12-09 12.34 12.25 12.32 12.25 74100.0 12.05
2020-12-08 12.35 12.28 12.3 12.28 63700.0 12.08
2020-12-07 12.36 12.22 12.28 12.28 167200.0 12.08
2020-12-04 12.38 12.27 12.27 12.3 110900.0 12.1
2020-12-03 12.34 12.27 12.34 12.3 124400.0 12.1
2020-12-02 12.3 12.13 12.13 12.3 148500.0 12.1
2020-12-01 12.16 12.08 12.09 12.16 122700.0 11.96
2020-11-30 12.06 11.99 12.05 12.05 199300.0 11.86
2020-11-27 12.05 11.98 11.98 12.05 60100.0 11.86
2020-11-25 12.05 11.96 12.0 11.97 77000.0 11.78
2020-11-24 12.03 11.98 12.0 12.0 90500.0 11.81
2020-11-23 11.98 11.91 11.93 11.97 100000.0 11.78
2020-11-20 11.95 11.48 11.9 11.88 66500.0 11.69
2020-11-19 11.97 11.9 11.94 11.9 68700.0 11.71
2020-11-18 11.96 11.87 11.89 11.92 100700.0 11.73
2020-11-17 11.89 11.84 11.85 11.88 63600.0 11.69
2020-11-16 11.92 11.85 11.92 11.85 62100.0 11.66
2020-11-13 11.9 11.83 11.88 11.87 79300.0 11.68
2020-11-12 11.95 11.89 11.93 11.89 88800.0 11.62
2020-11-11 11.93 11.82 11.88 11.93 52600.0 11.66
2020-11-10 11.84 11.76 11.83 11.84 103100.0 11.57
2020-11-09 11.96 11.74 11.81 11.78 176200.0 11.51
2020-11-06 11.76 11.67 11.7 11.69 99800.0 11.43
2020-11-05 11.71 11.61 11.64 11.68 99100.0 11.42
2020-11-04 11.62 11.45 11.55 11.59 118800.0 11.33
2020-11-03 11.49 11.38 11.39 11.48 101100.0 11.22
2020-11-02 11.4 11.34 11.34 11.37 92400.0 11.11
2020-10-30 11.34 11.29 11.33 11.34 171600.0 11.08
2020-10-29 11.36 11.24 11.28 11.33 323700.0 11.07
2020-10-28 11.34 11.21 11.34 11.27 289700.0 11.01
2020-10-27 11.41 11.32 11.34 11.38 78500.0 11.12
2020-10-26 11.4 11.31 11.38 11.38 96500.0 11.12
2020-10-23 11.43 11.38 11.4 11.42 139100.0 11.16
2020-10-22 11.44 11.38 11.38 11.4 227100.0 11.14
2020-10-21 11.45 11.38 11.44 11.39 148800.0 11.13
2020-10-20 11.52 11.45 11.52 11.46 398000.0 11.2
2020-10-19 11.59 11.45 11.59 11.49 140200.0 11.23
2020-10-16 11.65 11.56 11.63 11.56 85200.0 11.3
2020-10-15 11.72 11.6 11.72 11.63 68600.0 11.37
2020-10-14 11.77 11.71 11.74 11.74 77500.0 11.47
2020-10-13 11.86 11.77 11.83 11.81 91600.0 11.47
2020-10-12 11.9 11.81 11.9 11.84 151300.0 11.49
2020-10-09 11.85 11.79 11.85 11.83 83000.0 11.48
2020-10-08 11.85 11.78 11.78 11.81 49300.0 11.47
2020-10-07 11.78 11.73 11.76 11.73 102100.0 11.39
2020-10-06 11.77 11.69 11.73 11.7 54500.0 11.36
2020-10-05 11.76 11.67 11.67 11.73 71200.0 11.39
2020-10-02 11.66 11.5 11.52 11.66 89400.0 11.32
2020-10-01 11.6 11.52 11.52 11.55 55100.0 11.21
2020-09-30 11.56 11.5 11.52 11.5 143100.0 11.16
2020-09-29 11.53 11.48 11.53 11.48 162400.0 11.14
2020-09-28 11.58 11.51 11.55 11.53 114500.0 11.19
2020-09-25 11.61 11.53 11.61 11.53 82400.0 11.19
2020-09-24 11.65 11.54 11.62 11.64 90600.0 11.3
2020-09-23 11.73 11.61 11.73 11.63 61500.0 11.29
2020-09-22 11.73 11.67 11.73 11.7 62600.0 11.36
2020-09-21 11.77 11.66 11.77 11.71 50600.0 11.37
2020-09-18 11.79 11.75 11.75 11.78 81100.0 11.44
2020-09-17 11.8 11.74 11.76 11.74 72500.0 11.4
2020-09-16 11.88 11.8 11.84 11.8 128700.0 11.46
2020-09-15 11.89 11.8 11.89 11.85 54300.0 11.5
2020-09-14 11.85 11.77 11.8 11.85 71400.0 11.5
2020-09-11 11.81 11.73 11.77 11.81 88500.0 11.39
2020-09-10 11.82 11.72 11.78 11.73 103900.0 11.31
2020-09-09 11.79 11.68 11.72 11.79 193800.0 11.37
2020-09-08 11.68 11.59 11.64 11.68 96200.0 11.26
2020-09-04 11.7 11.56 11.67 11.67 76400.0 11.25
2020-09-03 11.76 11.62 11.76 11.65 154100.0 11.23
2020-09-02 11.79 11.71 11.77 11.77 162400.0 11.35
2020-09-01 11.77 11.7 11.74 11.77 73900.0 11.35
2020-08-31 11.79 11.72 11.77 11.72 93000.0 11.3
2020-08-28 11.76 11.72 11.76 11.76 74100.0 11.34
2020-08-27 11.77 11.72 11.75 11.74 127000.0 11.32
2020-08-26 11.74 11.7 11.71 11.72 195500.0 11.3
2020-08-25 11.7 11.65 11.68 11.7 74800.0 11.28
2020-08-24 11.68 11.61 11.63 11.67 48300.0 11.25
2020-08-21 11.71 11.55 11.71 11.64 141500.0 11.22
2020-08-20 11.74 11.69 11.72 11.7 156700.0 11.28
2020-08-19 11.77 11.65 11.67 11.71 175400.0 11.29
2020-08-18 11.68 11.62 11.68 11.68 68700.0 11.26
2020-08-17 11.67 11.57 11.63 11.64 146600.0 11.22
2020-08-14 11.66 11.56 11.59 11.63 82700.0 11.21
2020-08-13 11.63 11.57 11.63 11.57 87600.0 11.16
2020-08-12 11.67 11.6 11.6 11.66 74300.0 11.17
2020-08-11 11.69 11.49 11.69 11.49 116700.0 11.0
2020-08-10 11.62 11.57 11.6 11.62 50400.0 11.13
2020-08-07 11.56 11.5 11.52 11.56 99200.0 11.07
2020-08-06 11.56 11.5 11.51 11.5 32000.0 11.01
2020-08-05 11.55 11.47 11.47 11.49 47000.0 11.0
2020-08-04 11.5 11.45 11.47 11.47 117600.0 10.99
2020-08-03 11.47 11.4 11.45 11.45 72600.0 10.97
2020-07-31 11.43 11.36 11.39 11.43 66100.0 10.95
2020-07-30 11.42 11.34 11.42 11.37 82800.0 10.89
2020-07-29 11.42 11.36 11.38 11.42 130900.0 10.94
2020-07-28 11.4 11.35 11.37 11.38 123000.0 10.9
2020-07-27 11.4 11.34 11.35 11.37 99200.0 10.89
2020-07-24 11.34 11.24 11.26 11.32 46700.0 10.84
2020-07-23 11.29 11.22 11.22 11.27 70300.0 10.79
2020-07-22 11.25 11.21 11.23 11.21 39300.0 10.74
2020-07-21 11.29 11.22 11.25 11.23 70300.0 10.76
2020-07-20 11.23 11.17 11.2 11.21 69200.0 10.74
2020-07-17 11.2 11.15 11.2 11.17 84500.0 10.7
2020-07-16 11.21 11.13 11.13 11.21 64800.0 10.74
2020-07-15 11.23 11.14 11.19 11.15 96400.0 10.68
2020-07-14 11.17 11.1 11.12 11.17 93200.0 10.7
2020-07-13 11.21 11.11 11.16 11.18 99100.0 10.63
2020-07-10 11.12 11.05 11.11 11.1 50900.0 10.56
2020-07-09 11.16 11.07 11.15 11.07 97300.0 10.53
2020-07-08 11.23 11.1 11.23 11.12 85800.0 10.58
2020-07-07 11.28 11.18 11.2 11.18 55300.0 10.63
2020-07-06 11.28 11.19 11.28 11.25 75800.0 10.7
2020-07-02 11.32 11.18 11.3 11.2 123200.0 10.65
2020-07-01 11.27 11.19 11.19 11.24 73300.0 10.69
2020-06-30 11.19 11.06 11.13 11.18 205700.0 10.63
2020-06-29 11.1 11.01 11.05 11.1 37400.0 10.56
2020-06-26 11.12 11.02 11.07 11.02 87000.0 10.48
2020-06-25 11.16 11.07 11.13 11.08 159900.0 10.54
2020-06-24 11.23 11.14 11.23 11.14 122500.0 10.59
2020-06-23 11.25 11.18 11.18 11.24 118900.0 10.69
2020-06-22 11.21 11.15 11.15 11.18 114600.0 10.63
2020-06-19 11.35 11.19 11.29 11.2 106300.0 10.65
2020-06-18 11.3 11.23 11.26 11.26 87300.0 10.71
2020-06-17 11.33 11.23 11.31 11.26 102700.0 10.71
2020-06-16 11.38 11.24 11.24 11.29 121700.0 10.74
2020-06-15 11.19 11.03 11.11 11.12 181400.0 10.58
2020-06-12 11.23 11.13 11.13 11.23 224500.0 10.68
2020-06-11 11.29 11.05 11.23 11.12 230500.0 10.5
2020-06-10 11.55 11.42 11.53 11.45 115300.0 10.81
2020-06-09 11.56 11.4 11.56 11.5 191700.0 10.86
2020-06-08 11.6 11.52 11.53 11.57 77200.0 10.92
2020-06-05 11.59 11.47 11.57 11.49 139900.0 10.85
2020-06-04 11.48 11.39 11.45 11.43 120900.0 10.79
2020-06-03 11.54 11.42 11.49 11.43 168200.0 10.79
2020-06-02 11.37 11.29 11.3 11.36 101200.0 10.73
2020-06-01 11.38 11.23 11.24 11.29 106600.0 10.66
2020-05-29 11.25 11.18 11.25 11.19 109800.0 10.57
2020-05-28 11.29 11.12 11.14 11.26 86600.0 10.63
2020-05-27 11.15 11.08 11.15 11.1 111800.0 10.48
2020-05-26 11.11 11.05 11.07 11.08 78900.0 10.46
2020-05-22 10.97 10.87 10.88 10.97 85900.0 10.36
2020-05-21 10.92 10.85 10.9 10.87 46700.0 10.26
2020-05-20 10.88 10.7 10.7 10.88 106600.0 10.27
2020-05-19 10.71 10.63 10.66 10.69 45700.0 10.09
2020-05-18 10.69 10.61 10.67 10.66 137100.0 10.07
2020-05-15 10.56 10.51 10.51 10.52 41400.0 9.93
2020-05-14 10.63 10.5 10.6 10.53 161500.0 9.94
2020-05-13 10.8 10.65 10.71 10.73 164400.0 10.06
2020-05-12 10.89 10.77 10.87 10.77 60500.0 10.09
2020-05-11 10.89 10.82 10.85 10.82 58800.0 10.14
2020-05-08 10.89 10.79 10.8 10.89 68500.0 10.21
2020-05-07 10.79 10.7 10.73 10.77 149400.0 10.09
2020-05-06 10.78 10.62 10.7 10.69 152800.0 10.02
2020-05-05 10.73 10.6 10.61 10.62 147800.0 9.95
2020-05-04 10.65 10.5 10.55 10.57 116300.0 9.91
2020-05-01 10.72 10.57 10.7 10.65 108500.0 9.98
2020-04-30 10.83 10.69 10.78 10.8 115000.0 10.12
2020-04-29 10.88 10.67 10.7 10.85 151000.0 10.17
2020-04-28 10.7 10.63 10.66 10.67 84900.0 10.0
2020-04-27 10.69 10.62 10.64 10.63 144900.0 9.96
2020-04-24 10.81 10.64 10.76 10.66 78800.0 9.99
2020-04-23 10.8 10.68 10.79 10.71 112800.0 10.04
2020-04-22 10.81 10.59 10.59 10.79 163300.0 10.11
2020-04-21 10.59 10.35 10.41 10.54 308300.0 9.88
2020-04-20 10.83 10.64 10.76 10.67 70300.0 10.0
2020-04-17 10.91 10.76 10.83 10.82 70500.0 10.14
2020-04-16 10.75 10.67 10.74 10.71 302300.0 10.04
2020-04-15 10.89 10.61 10.77 10.84 364400.0 10.16
2020-04-14 11.21 10.83 10.86 10.87 332400.0 10.19
2020-04-13 11.28 10.66 11.28 10.81 345400.0 10.06
2020-04-09 11.52 11.03 11.03 11.26 426900.0 10.48
2020-04-08 11.04 10.62 10.69 10.76 418800.0 10.01
2020-04-07 10.7 10.39 10.41 10.56 389200.0 9.83
2020-04-06 10.25 9.91 10.02 10.21 245500.0 9.5
2020-04-03 10.09 9.76 10.0 9.9 190700.0 9.21
2020-04-02 9.98 9.59 9.63 9.98 327600.0 9.29
2020-04-01 9.9 9.55 9.55 9.77 442500.0 9.09
2020-03-31 10.15 9.78 9.93 10.01 338200.0 9.31
2020-03-30 9.92 9.52 9.92 9.75 232400.0 9.07
2020-03-27 9.83 9.16 9.36 9.8 349500.0 9.12
2020-03-26 10.02 9.12 9.18 9.57 615400.0 8.9
2020-03-25 9.28 8.2 8.2 9.28 624100.0 8.63
2020-03-24 8.44 8.1 8.15 8.14 806600.0 7.57
2020-03-23 8.45 7.77 8.07 7.77 656500.0 7.23
2020-03-20 9.1 8.28 8.28 8.59 995500.0 7.99
2020-03-19 8.1 6.72 7.69 8.04 1155800.0 7.48
2020-03-18 9.5 7.63 9.5 7.71 1243200.0 7.17
2020-03-17 10.11 9.81 10.0 10.09 557000.0 9.39
2020-03-16 10.06 9.69 10.0 9.98 445500.0 9.29
2020-03-13 10.82 10.55 10.57 10.77 671300.0 10.02
2020-03-12 11.0 10.01 10.99 10.45 504400.0 9.65
2020-03-11 11.79 11.36 11.71 11.38 322500.0 10.51
2020-03-10 11.91 11.53 11.91 11.79 284300.0 10.89
2020-03-09 12.15 11.54 12.15 11.66 493200.0 10.77
2020-03-06 12.52 12.38 12.5 12.47 164100.0 11.51
2020-03-05 12.92 12.6 12.92 12.64 135900.0 11.67
2020-03-04 13.05 12.81 12.85 12.99 233100.0 12.0
2020-03-03 13.0 12.69 12.77 12.75 223600.0 11.77
2020-03-02 12.77 12.43 12.49 12.72 258100.0 11.75
2020-02-28 12.75 12.42 12.73 12.51 629300.0 11.55
2020-02-27 13.04 12.75 13.03 12.86 475000.0 11.88
2020-02-26 13.22 13.1 13.16 13.1 145700.0 12.1
2020-02-25 13.39 13.05 13.38 13.16 263900.0 12.15
2020-02-24 13.45 13.29 13.4 13.35 295800.0 12.33
2020-02-21 13.51 13.49 13.5 13.49 69200.0 12.46
2020-02-20 13.51 13.47 13.48 13.5 72500.0 12.47
2020-02-19 13.53 13.45 13.53 13.47 191700.0 12.44
2020-02-18 13.58 13.47 13.58 13.52 142400.0 12.48