Italia markets open in 6 hours 47 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,12+0,01 (+0,08%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202413,1113,1212,9613,1213,12119.350
01 mag 202413,0513,1213,0113,1113,11145.500
30 apr 202413,0013,0312,9413,0013,00142.100
29 apr 202413,0513,1112,9613,0013,00179.900
26 apr 202413,1213,1213,0613,0613,0681.800
25 apr 202413,0813,0912,9913,0513,0589.100
24 apr 202413,2013,2013,1213,1313,13142.900
23 apr 202413,1113,2113,1113,1913,1986.200
22 apr 202413,0613,1613,0313,1013,10101.700
19 apr 202412,9513,0412,9413,0013,00106.800
18 apr 202412,8912,9412,8812,9112,9172.400
17 apr 202412,8712,9212,8212,8412,84104.600
16 apr 202412,7712,8312,7112,8312,83147.700
15 apr 202412,9512,9612,7412,7712,77137.400
12 apr 202413,0713,1412,7412,9012,90187.800
12 apr 20240.124 Dividendo
11 apr 202413,1013,2213,0813,2113,09180.400
10 apr 202413,0013,1012,9813,0712,95124.400
09 apr 202413,0413,0612,9613,0212,9096.600
08 apr 202412,9313,0312,8813,0112,89134.400
05 apr 202412,9512,9512,8712,8712,75130.900
04 apr 202413,0513,0812,9012,9312,81131.800
03 apr 202413,0213,0813,0013,0312,91152.000
02 apr 202412,9913,1112,9313,0912,97213.400
01 apr 202412,9913,0212,9413,0012,88128.700
28 mar 202413,0313,0512,9212,9212,80305.000
27 mar 202413,0313,0512,9312,9912,87126.900
26 mar 202412,8812,9912,8812,9412,82108.400
25 mar 202412,8512,9112,8112,8412,72107.600
22 mar 202412,9312,9412,7312,8512,73145.900
21 mar 202412,9512,9612,8612,8712,75161.300
20 mar 202412,9012,9212,8312,9212,80151.500
19 mar 202413,0013,0012,8412,8712,75152.400
18 mar 202412,9313,0112,9312,9912,87164.400
15 mar 202412,9112,9312,8812,9112,7985.100
14 mar 202412,9412,9712,8512,9112,7998.600
14 mar 20240.124 Dividendo
13 mar 202413,0513,1012,9913,0512,80128.400
12 mar 202412,9213,0112,9113,0112,77181.500
11 mar 202412,8212,9312,8112,9112,67309.500
08 mar 202413,0013,0612,8912,8912,65229.300
07 mar 202413,0013,0412,9913,0012,76149.600
06 mar 202412,9512,9712,9312,9712,73106.200
05 mar 202412,8612,9412,8312,9012,66160.600
04 mar 202412,8812,9212,8112,8112,57248.600
01 mar 202412,8312,9312,8012,8512,61226.800
29 feb 202412,7412,7912,7112,7912,55150.700
28 feb 202412,6712,6712,6012,6512,41154.800
27 feb 202412,6112,6512,5812,6112,37170.500
26 feb 202412,6412,6712,5912,6012,36127.800
23 feb 202412,7912,8212,5712,6112,37297.400
22 feb 202412,8712,9212,7112,7412,50179.200
21 feb 202412,8312,9612,8012,8312,59298.800
20 feb 202412,8112,8812,7812,8112,57134.700
16 feb 202412,8712,9112,8012,8612,62134.800
15 feb 202412,8812,8912,8112,8712,63160.400
14 feb 202412,7412,8812,7312,8812,64171.300
14 feb 20240.124 Dividendo
13 feb 202412,7712,8412,7212,8212,46149.100
12 feb 202412,7812,8112,7512,8112,45135.800
09 feb 202412,7212,7612,6912,7412,38110.600
08 feb 202412,7112,7712,6512,7312,37200.000
07 feb 202412,7112,7212,6212,6812,32198.200
06 feb 202412,6712,7012,6212,6512,29210.400
05 feb 202412,5812,6812,5512,6312,27214.900
02 feb 202412,5912,5912,5112,5612,20108.100
01 feb 202412,6012,6312,5012,5212,17206.000
31 gen 202412,6712,6712,5412,5712,21180.200
30 gen 202412,6212,6612,5312,6112,25194.400
29 gen 202412,5612,6212,5612,6112,25152.000
26 gen 202412,5412,5512,4612,5212,17112.000
25 gen 202412,5612,5912,5012,5212,17191.400
24 gen 202412,5212,5512,4712,5012,15107.200
23 gen 202412,3812,4612,3812,4612,11124.200
22 gen 202412,3412,3812,2912,3812,03122.000
19 gen 202412,2412,3512,1612,2511,90147.400
18 gen 202412,2412,2712,2212,2411,8992.300
17 gen 202412,3012,3612,2112,2511,90195.900
16 gen 202412,2412,3112,1812,2711,92140.400
12 gen 202412,2612,2912,1512,2211,87222.600
11 gen 202412,1912,3012,1912,3011,95192.600
11 gen 20240.124 Dividendo
10 gen 202412,4012,4412,3512,3711,90193.200
09 gen 202412,4812,5012,3912,4011,93191.100
08 gen 202412,4112,5212,4112,4912,01152.000
05 gen 202412,3912,5312,3612,4111,94181.700
04 gen 202412,4012,5012,3912,4211,95159.500
03 gen 202412,6112,6612,4012,4311,96176.900
02 gen 202412,5812,7412,5712,6412,16166.300
29 dic 202312,6112,7412,5512,6612,18167.000
28 dic 202312,5512,6112,5212,6112,13108.600
27 dic 202312,4912,5312,4612,5112,03103.400
26 dic 202312,3912,4612,3412,4511,98102.900
22 dic 202312,3212,4612,3212,4311,96110.100
21 dic 202312,3312,3512,1812,2811,81184.300
20 dic 202312,4512,4812,2112,2511,78244.800
19 dic 202312,4512,5212,3712,4211,95114.000
18 dic 202312,4612,4912,3112,3811,91139.700
15 dic 202312,5412,5812,4012,4611,99123.700
14 dic 202312,3712,5012,3712,4912,01150.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...