BlackRock Floating Rate Income Strategies Closed Fund (FRA)

FRA
🏛️ 미국 →
12.98
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.61 12.74 12.55 12.66 0.2M
2023-12-28 12.55 12.61 12.52 12.61 0.1M
2023-12-27 12.49 12.53 12.46 12.51 0.1M
2023-12-26 12.39 12.46 12.34 12.45 0.1M
2023-12-22 12.32 12.46 12.32 12.43 0.1M
2023-12-21 12.33 12.35 12.18 12.28 0.2M
2023-12-20 12.45 12.48 12.21 12.25 0.2M
2023-12-19 12.45 12.52 12.37 12.42 0.1M
2023-12-18 12.46 12.49 12.31 12.38 0.1M
2023-12-15 12.54 12.58 12.40 12.46 0.1M
2023-12-14 12.37 12.50 12.37 12.49 0.2M
2023-12-13 12.39 12.48 12.37 12.46 0.2M
2023-12-12 12.28 12.34 12.25 12.34 0.1M
2023-12-11 12.15 12.29 12.15 12.23 0.1M
2023-12-08 12.21 12.28 12.11 12.13 0.1M
2023-12-07 12.10 12.31 12.09 12.21 0.1M
2023-12-06 12.11 12.15 12.07 12.10 0.1M
2023-12-05 11.99 12.06 11.94 12.06 0.1M
2023-12-04 12.01 12.06 11.98 11.99 0.1M
2023-12-01 11.97 12.04 11.96 12.01 0.3M
2023-11-30 12.00 12.02 11.96 12.01 0.2M
2023-11-29 12.00 12.00 11.90 11.99 0.2M
2023-11-28 12.00 12.01 11.95 12.00 0.1M
2023-11-27 11.99 12.00 11.92 12.00 0.2M
2023-11-24 11.95 11.98 11.92 11.97 0.1M
2023-11-22 11.92 11.98 11.89 11.95 0.1M
2023-11-21 11.95 11.97 11.89 11.92 0.1M
2023-11-20 12.00 12.00 11.95 11.95 0.1M
2023-11-17 11.94 12.00 11.88 11.98 0.1M
2023-11-16 11.84 11.89 11.82 11.86 0.1M
2023-11-15 11.95 11.96 11.82 11.84 0.2M
2023-11-14 12.05 12.09 11.94 11.95 0.1M
2023-11-13 12.03 12.09 12.03 12.08 0.1M
2023-11-10 12.01 12.06 11.97 12.01 0.1M
2023-11-09 12.05 12.05 11.96 11.97 0.1M
2023-11-08 12.15 12.16 12.02 12.03 0.1M
2023-11-07 12.14 12.18 12.08 12.11 0.1M
2023-11-06 12.23 12.26 12.07 12.10 0.1M
2023-11-03 12.21 12.29 12.19 12.23 0.2M
2023-11-02 12.08 12.15 12.04 12.13 0.1M
2023-11-01 11.85 12.02 11.84 12.02 0.1M
2023-10-31 11.72 11.82 11.69 11.80 0.2M
2023-10-30 11.66 11.69 11.57 11.67 0.3M
2023-10-27 11.53 11.68 11.46 11.67 0.1M
2023-10-26 11.64 11.69 11.45 11.53 0.3M
2023-10-25 11.88 11.92 11.62 11.66 0.2M
2023-10-24 11.88 11.98 11.88 11.92 0.1M
2023-10-23 11.76 11.88 11.76 11.88 0.1M
2023-10-20 11.95 12.00 11.74 11.75 0.2M
2023-10-19 12.14 12.20 11.88 11.91 0.2M
2023-10-18 12.33 12.35 12.11 12.12 0.2M
2023-10-17 12.32 12.43 12.31 12.38 0.2M
2023-10-16 12.43 12.46 12.35 12.38 0.1M
2023-10-13 12.46 12.47 12.35 12.39 0.1M
2023-10-12 12.57 12.65 12.48 12.50 0.1M
2023-10-11 12.62 12.68 12.51 12.52 0.1M
2023-10-10 12.59 12.66 12.51 12.62 0.1M
2023-10-09 12.48 12.64 12.48 12.62 0.1M
2023-10-06 12.33 12.51 12.33 12.48 0.1M
2023-10-05 12.35 12.38 12.28 12.36 0.1M
2023-10-04 12.38 12.38 12.21 12.35 0.2M
2023-10-03 12.46 12.50 12.29 12.35 0.1M
2023-10-02 12.62 12.67 12.46 12.49 0.2M
2023-09-29 12.68 12.69 12.58 12.62 0.2M
2023-09-28 12.55 12.63 12.48 12.59 0.1M
2023-09-27 12.54 12.59 12.47 12.59 0.2M
2023-09-26 12.60 12.61 12.45 12.49 0.2M
2023-09-25 12.58 12.67 12.54 12.63 0.3M
2023-09-22 12.55 12.65 12.51 12.64 0.2M
2023-09-21 12.53 12.70 12.44 12.49 0.5M
2023-09-20 12.64 12.71 12.52 12.55 0.1M
2023-09-19 12.52 12.63 12.50 12.61 0.1M
2023-09-18 12.44 12.53 12.41 12.53 0.1M
2023-09-15 12.52 12.58 12.40 12.44 0.1M
2023-09-14 12.64 12.68 12.54 12.57 0.2M
2023-09-13 12.75 12.81 12.68 12.70 0.2M
2023-09-12 12.63 12.73 12.63 12.71 0.1M
2023-09-11 12.60 12.70 12.60 12.63 0.1M
2023-09-08 12.54 12.65 12.48 12.60 0.1M
2023-09-07 12.54 12.63 12.50 12.53 0.1M
2023-09-06 12.59 12.64 12.55 12.56 0.1M
2023-09-05 12.56 12.62 12.54 12.60 0.1M
2023-09-01 12.59 12.63 12.54 12.60 0.1M
2023-08-31 12.57 12.64 12.48 12.54 0.1M
2023-08-30 12.79 12.79 12.48 12.54 0.1M
2023-08-29 12.57 12.61 12.56 12.60 0.1M
2023-08-28 12.56 12.60 12.52 12.57 0.1M
2023-08-25 12.40 12.55 12.34 12.53 0.1M
2023-08-24 12.40 12.44 12.33 12.40 0.1M
2023-08-23 12.25 12.36 12.25 12.33 0.1M
2023-08-22 12.28 12.31 12.20 12.25 0.1M
2023-08-21 12.31 12.34 12.25 12.26 0.1M
2023-08-18 12.30 12.32 12.25 12.27 0.1M
2023-08-17 12.36 12.40 12.29 12.31 0.1M
2023-08-16 12.44 12.44 12.35 12.35 0.1M
2023-08-15 12.49 12.49 12.41 12.44 0.1M
2023-08-14 12.38 12.52 12.34 12.52 0.1M
2023-08-11 12.47 12.50 12.41 12.46 0.1M
2023-08-10 12.49 12.50 12.40 12.47 0.1M
2023-08-09 12.48 12.55 12.42 12.46 0.1M
2023-08-08 12.49 12.49 12.40 12.44 0.1M
2023-08-07 12.49 12.50 12.44 12.50 0.1M
2023-08-04 12.34 12.49 12.34 12.48 0.1M
2023-08-03 12.35 12.43 12.30 12.36 0.1M
2023-08-02 12.37 12.44 12.29 12.35 0.1M
2023-08-01 12.43 12.48 12.35 12.39 0.1M
2023-07-31 12.42 12.46 12.33 12.45 0.1M
2023-07-28 12.23 12.36 12.21 12.36 0.1M
2023-07-27 12.13 12.23 12.13 12.16 0.1M
2023-07-26 12.14 12.21 12.13 12.13 0.1M
2023-07-25 12.24 12.26 12.16 12.19 0.1M
2023-07-24 12.30 12.34 12.19 12.24 0.1M
2023-07-21 12.30 12.30 12.19 12.26 0.1M
2023-07-20 12.14 12.24 12.10 12.24 0.1M
2023-07-19 12.23 12.27 12.09 12.13 0.1M
2023-07-18 12.24 12.29 12.15 12.17 0.2M
2023-07-17 12.28 12.29 12.21 12.28 0.1M
2023-07-14 12.21 12.26 12.15 12.26 0.1M
2023-07-13 12.25 12.29 12.20 12.21 0.1M
2023-07-12 12.29 12.37 12.26 12.34 0.1M
2023-07-11 12.18 12.28 12.17 12.24 0.1M
2023-07-10 12.19 12.24 12.08 12.21 0.1M
2023-07-07 12.06 12.12 12.05 12.08 0.1M
2023-07-06 12.00 12.09 11.96 12.03 0.1M
2023-07-05 12.36 12.37 12.03 12.07 0.3M
2023-07-03 12.25 12.43 12.22 12.37 0.1M
2023-06-30 12.35 12.35 12.15 12.21 0.2M
2023-06-29 12.24 12.35 12.22 12.30 0.1M
2023-06-28 12.10 12.25 12.06 12.25 0.2M
2023-06-27 12.13 12.21 12.06 12.06 0.1M
2023-06-26 12.00 12.21 12.00 12.16 0.1M
2023-06-23 12.04 12.07 12.02 12.04 0.2M
2023-06-22 11.92 12.09 11.87 12.09 0.1M
2023-06-21 11.87 11.94 11.84 11.91 0.1M
2023-06-20 11.93 11.99 11.84 11.85 0.1M
2023-06-16 11.93 11.98 11.89 11.94 0.1M
2023-06-15 11.90 11.97 11.87 11.87 0.1M
2023-06-14 11.98 12.02 11.91 11.91 0.1M
2023-06-13 12.07 12.09 12.06 12.06 0.1M
2023-06-12 11.93 12.06 11.90 12.04 0.1M
2023-06-09 11.90 11.95 11.85 11.87 0.1M
2023-06-08 11.99 11.99 11.83 11.84 0.1M
2023-06-07 12.02 12.09 11.96 11.96 0.1M
2023-06-06 11.97 12.07 11.97 12.01 0.1M
2023-06-05 11.99 12.00 11.90 12.00 0.1M
2023-06-02 11.88 11.99 11.77 11.95 0.1M
2023-06-01 11.74 11.87 11.61 11.87 0.1M
2023-05-31 11.59 11.78 11.48 11.70 0.2M
2023-05-30 11.57 11.62 11.52 11.56 0.1M
2023-05-26 11.50 11.60 11.45 11.57 0.1M
2023-05-25 11.53 11.53 11.43 11.51 0.1M
2023-05-24 11.57 11.58 11.44 11.47 0.1M
2023-05-23 11.57 11.63 11.55 11.57 0.1M
2023-05-22 11.56 11.62 11.52 11.57 0.1M
2023-05-19 11.62 11.62 11.48 11.50 0.2M
2023-05-18 11.54 11.61 11.51 11.54 0.1M
2023-05-17 11.50 11.57 11.49 11.55 0.1M
2023-05-16 11.58 11.60 11.52 11.52 0.1M
2023-05-15 11.60 11.60 11.57 11.59 0.1M
2023-05-12 11.56 11.60 11.51 11.59 0.2M
2023-05-11 11.68 11.69 11.61 11.67 0.1M
2023-05-10 11.73 11.73 11.64 11.67 0.2M
2023-05-09 11.75 11.76 11.65 11.67 0.1M
2023-05-08 11.86 11.86 11.68 11.74 0.1M
2023-05-05 11.83 11.85 11.75 11.82 0.2M
2023-05-04 11.78 11.84 11.71 11.76 0.1M
2023-05-03 11.81 11.89 11.78 11.78 0.1M
2023-05-02 11.86 11.88 11.76 11.82 0.1M
2023-05-01 11.83 11.92 11.83 11.91 0.1M
2023-04-28 11.83 11.87 11.79 11.87 0.1M
2023-04-27 11.74 11.85 11.69 11.83 0.1M
2023-04-26 11.78 11.83 11.74 11.76 0.2M
2023-04-25 11.81 11.91 11.78 11.82 0.2M
2023-04-24 11.83 11.90 11.83 11.87 0.1M
2023-04-21 11.92 11.94 11.81 11.83 0.1M
2023-04-20 11.83 11.96 11.79 11.92 0.2M
2023-04-19 11.79 11.89 11.76 11.82 0.1M
2023-04-18 11.90 11.90 11.81 11.84 0.1M
2023-04-17 11.81 11.89 11.80 11.86 0.1M
2023-04-14 11.76 11.83 11.76 11.78 0.1M
2023-04-13 11.80 11.83 11.77 11.78 0.2M
2023-04-12 11.94 11.94 11.83 11.89 0.2M
2023-04-11 11.84 11.95 11.76 11.87 0.3M
2023-04-10 11.81 11.86 11.74 11.77 0.2M
2023-04-06 11.84 11.85 11.74 11.79 0.2M
2023-04-05 11.81 11.83 11.71 11.80 0.2M
2023-04-04 11.91 11.96 11.74 11.79 0.2M
2023-04-03 11.86 11.92 11.81 11.85 0.3M
2023-03-31 11.71 11.79 11.66 11.70 0.2M
2023-03-30 11.58 11.62 11.55 11.61 0.1M
2023-03-29 11.48 11.57 11.41 11.54 0.2M
2023-03-28 11.40 11.43 11.35 11.38 0.1M
2023-03-27 11.36 11.39 11.33 11.36 0.1M
2023-03-24 11.35 11.43 11.26 11.28 0.1M
2023-03-23 11.39 11.49 11.34 11.34 0.2M
2023-03-22 11.43 11.46 11.37 11.39 0.1M
2023-03-21 11.39 11.42 11.33 11.39 0.1M
2023-03-20 11.15 11.39 11.11 11.30 0.3M
2023-03-17 11.32 11.32 11.16 11.18 0.2M
2023-03-16 11.33 11.41 11.27 11.32 0.1M
2023-03-15 11.39 11.39 11.22 11.34 0.1M
2023-03-14 11.28 11.49 11.27 11.45 0.2M
2023-03-13 11.46 11.60 11.33 11.33 0.3M
2023-03-10 11.97 11.97 11.62 11.66 0.3M
2023-03-09 12.08 12.09 11.92 11.96 0.2M
2023-03-08 12.04 12.10 12.04 12.07 0.3M
2023-03-07 12.06 12.11 12.01 12.05 0.2M
2023-03-06 12.05 12.12 12.05 12.06 0.2M
2023-03-03 12.08 12.08 11.99 12.05 0.2M
2023-03-02 12.00 12.07 11.98 12.00 0.2M
2023-03-01 11.96 12.05 11.96 11.98 0.1M
2023-02-28 11.96 12.02 11.94 11.99 0.1M
2023-02-27 11.90 11.95 11.85 11.92 0.1M
2023-02-24 11.82 11.91 11.65 11.90 0.1M
2023-02-23 11.80 11.85 11.79 11.83 0.1M
2023-02-22 11.77 11.82 11.74 11.78 0.1M
2023-02-21 11.93 11.96 11.75 11.75 0.1M
2023-02-17 12.02 12.09 11.96 11.98 0.0M
2023-02-16 12.07 12.10 12.01 12.02 0.1M
2023-02-15 12.08 12.14 12.08 12.10 0.1M
2023-02-14 12.08 12.11 12.05 12.08 0.1M
2023-02-13 12.11 12.15 12.04 12.15 0.1M
2023-02-10 12.01 12.09 12.01 12.07 0.1M
2023-02-09 12.03 12.09 11.98 11.98 0.1M
2023-02-08 12.07 12.09 12.01 12.02 0.0M
2023-02-07 11.96 12.06 11.96 12.05 0.0M
2023-02-06 11.96 12.01 11.90 11.93 0.1M
2023-02-03 12.05 12.10 11.97 12.02 0.1M
2023-02-02 11.96 12.09 11.91 12.07 0.1M
2023-02-01 11.95 12.00 11.84 11.91 0.1M
2023-01-31 11.93 11.99 11.89 11.95 0.1M
2023-01-30 11.75 11.84 11.75 11.84 0.1M
2023-01-27 11.76 11.80 11.73 11.73 0.1M
2023-01-26 11.72 11.76 11.68 11.72 0.1M
2023-01-25 11.75 11.75 11.67 11.67 0.1M
2023-01-24 11.65 11.82 11.24 11.76 0.1M
2023-01-23 11.61 11.70 11.61 11.65 0.1M
2023-01-20 11.52 11.60 11.49 11.58 0.1M
2023-01-19 11.46 11.56 11.46 11.48 0.2M
2023-01-18 11.59 11.63 11.52 11.53 0.2M
2023-01-17 11.64 11.67 11.56 11.60 0.1M
2023-01-13 11.59 11.66 11.58 11.60 0.2M
2023-01-12 11.64 11.65 11.59 11.65 0.1M
2023-01-11 11.57 11.70 11.57 11.67 0.1M
2023-01-10 11.53 11.58 11.49 11.57 0.1M
2023-01-09 11.58 11.65 11.49 11.51 0.1M
2023-01-06 11.51 11.58 11.47 11.53 0.1M
2023-01-05 11.37 11.47 11.29 11.47 0.2M
2023-01-04 11.40 11.42 11.34 11.39 0.1M
2023-01-03 11.30 11.39 11.27 11.38 0.1M