Mercados españoles cerrados

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,23+0,02 (+0,15%)
A partir del 02:00PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202413,2113,2513,2213,2313,2346.001
09 may 202413,2813,2913,1813,2113,21110.700
08 may 202413,2213,2613,1813,2513,25126.900
07 may 202413,1413,2313,0913,1913,19139.100
06 may 202413,1713,1713,0113,0813,08152.300
03 may 202413,1113,1213,0813,1213,1284.200
02 may 202413,1113,1212,9613,1213,12119.500
01 may 202413,0513,1213,0113,1113,11145.500
30 abr 202413,0013,0312,9413,0013,00142.100
29 abr 202413,0513,1112,9613,0013,00179.900
26 abr 202413,1213,1213,0613,0613,0681.800
25 abr 202413,0813,0912,9913,0513,0589.100
24 abr 202413,2013,2013,1213,1313,13142.900
23 abr 202413,1113,2113,1113,1913,1986.200
22 abr 202413,0613,1613,0313,1013,10101.700
19 abr 202412,9513,0412,9413,0013,00106.800
18 abr 202412,8912,9412,8812,9112,9172.400
17 abr 202412,8712,9212,8212,8412,84104.600
16 abr 202412,7712,8312,7112,8312,83147.700
15 abr 202412,9512,9612,7412,7712,77137.400
12 abr 202413,0713,1412,7412,9012,90187.800
12 abr 20240.124 Dividendo
11 abr 202413,1013,2213,0813,2113,09180.400
10 abr 202413,0013,1012,9813,0712,95124.400
09 abr 202413,0413,0612,9613,0212,9096.600
08 abr 202412,9313,0312,8813,0112,89134.400
05 abr 202412,9512,9512,8712,8712,75130.900
04 abr 202413,0513,0812,9012,9312,81131.800
03 abr 202413,0213,0813,0013,0312,91152.000
02 abr 202412,9913,1112,9313,0912,97213.400
01 abr 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 ene 202412,6712,6712,5412,5712,21180.200
30 ene 202412,6212,6612,5312,6112,25194.400
29 ene 202412,5612,6212,5612,6112,25152.000
26 ene 202412,5412,5512,4612,5212,17112.000
25 ene 202412,5612,5912,5012,5212,17191.400
24 ene 202412,5212,5512,4712,5012,15107.200
23 ene 202412,3812,4612,3812,4612,11124.200
22 ene 202412,3412,3812,2912,3812,03122.000
19 ene 202412,2412,3512,1612,2511,90147.400
18 ene 202412,2412,2712,2212,2411,8992.300
17 ene 202412,3012,3612,2112,2511,90195.900
16 ene 202412,2412,3112,1812,2711,92140.400
12 ene 202412,2612,2912,1512,2211,87222.600
11 ene 202412,1912,3012,1912,3011,95192.600
11 ene 20240.124 Dividendo
10 ene 202412,4012,4412,3512,3711,90193.200
09 ene 202412,4812,5012,3912,4011,93191.100
08 ene 202412,4112,5212,4112,4912,01152.000
05 ene 202412,3912,5312,3612,4111,94181.700
04 ene 202412,4012,5012,3912,4211,95159.500
03 ene 202412,6112,6612,4012,4311,96176.900
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...