5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+0.15%
3 MONTH PERFORMANCE
-5.36%
6 MONTH PERFORMANCE
+2.00%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+2.80%
BlackRock Floating Rate Income Strategies Fund, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/13/2025 | $13.24 | $13.23 (-0.08%) | $13.28 | $13.17 | 131,090 | $466.12 M |
02/12/2025 | $13.14 | $13.23 (0.68%) | $13.24 | $13.14 | 210,019 | $466.12 M |
02/11/2025 | $13.05 | $13.14 (0.69%) | $13.15 | $13.05 | 138,100 | $462.95 M |
02/10/2025 | $13.00 | $13.04 (0.31%) | $13.06 | $12.99 | 93,639 | $459.43 M |
02/07/2025 | $13.01 | $12.99 (-0.15%) | $13.03 | $12.96 | 192,723 | $457.67 M |
02/06/2025 | $13.04 | $12.99 (-0.38%) | $13.04 | $12.97 | 161,219 | $457.67 M |
02/05/2025 | $13.07 | $13.02 (-0.38%) | $13.07 | $13.00 | 172,136 | $458.72 M |
02/04/2025 | $13.06 | $13.03 (-0.23%) | $13.10 | $13.01 | 150,300 | $459.08 M |
02/03/2025 | $13.13 | $13.03 (-0.76%) | $13.13 | $13.00 | 188,100 | $459.08 M |
01/31/2025 | $13.10 | $13.14 (0.31%) | $13.22 | $13.10 | 185,900 | $462.95 M |
01/30/2025 | $13.02 | $13.06 (0.31%) | $13.11 | $12.97 | 135,246 | $460.13 M |
01/29/2025 | $12.97 | $12.99 (0.15%) | $13.04 | $12.96 | 94,608 | $457.67 M |
01/28/2025 | $13.05 | $13.00 (-0.38%) | $13.07 | $12.94 | 111,313 | $458.02 M |
01/27/2025 | $13.10 | $13.02 (-0.61%) | $13.14 | $12.98 | 192,700 | $458.72 M |
01/24/2025 | $12.95 | $13.10 (1.16%) | $13.10 | $12.94 | 138,207 | $461.54 M |
01/23/2025 | $13.05 | $12.95 (-0.77%) | $13.09 | $12.89 | 341,136 | $456.26 M |
01/22/2025 | $13.10 | $13.04 (-0.46%) | $13.18 | $13.00 | 291,214 | $459.43 M |
01/21/2025 | $13.05 | $13.05 (0%) | $13.12 | $13.02 | 216,000 | $459.78 M |
01/17/2025 | $13.04 | $13.05 (0.08%) | $13.10 | $12.89 | 1.63 M | $459.78 M |
01/16/2025 | $13.12 | $13.03 (-0.69%) | $13.20 | $12.95 | 340,800 | $459.08 M |
01/15/2025 | $13.24 | $13.14 (-0.76%) | $13.28 | $13.06 | 261,932 | $462.95 M |
01/14/2025 | $13.30 | $13.22 (-0.6%) | $13.33 | $13.15 | 297,901 | $465.77 M |
01/13/2025 | $13.09 | $13.21 (0.92%) | $13.28 | $13.08 | 393,000 | $465.42 M |
01/10/2025 | $13.32 | $13.23 (-0.68%) | $13.40 | $13.17 | 305,949 | $466.12 M |
01/08/2025 | $13.39 | $13.44 (0.37%) | $13.46 | $13.36 | 187,009 | $473.52 M |
01/07/2025 | $13.38 | $13.39 (0.07%) | $13.53 | $13.37 | 150,128 | $471.76 M |
01/06/2025 | $13.53 | $13.40 (-0.96%) | $13.74 | $13.39 | 196,936 | $472.11 M |
01/03/2025 | $13.72 | $13.46 (-1.9%) | $13.75 | $13.41 | 367,533 | $474.23 M |
01/02/2025 | $13.82 | $13.72 (-0.72%) | $13.85 | $13.65 | 191,143 | $483.39 M |
12/31/2024 | $13.88 | $13.75 (-0.94%) | $13.93 | $13.70 | 273,634 | $484.44 M |
12/30/2024 | $14.03 | $13.90 (-0.93%) | $14.03 | $13.85 | 195,444 | $489.73 M |
12/27/2024 | $14.19 | $14.05 (-0.99%) | $14.22 | $14.00 | 164,643 | $495.01 M |
12/26/2024 | $14.24 | $14.18 (-0.42%) | $14.30 | $14.13 | 142,836 | $499.59 M |
12/24/2024 | $14.17 | $14.20 (0.21%) | $14.27 | $14.15 | 85,025 | $500.30 M |
12/23/2024 | $14.05 | $14.17 (0.85%) | $14.17 | $14.01 | 130,109 | $499.24 M |
12/20/2024 | $13.85 | $14.00 (1.08%) | $14.08 | $13.82 | 175,309 | $493.25 M |
12/19/2024 | $14.00 | $13.85 (-1.07%) | $14.03 | $13.83 | 209,904 | $487.97 M |
12/18/2024 | $14.13 | $13.93 (-1.42%) | $14.22 | $13.93 | 152,900 | $490.79 M |
12/17/2024 | $14.27 | $14.13 (-0.98%) | $14.27 | $14.12 | 166,349 | $497.83 M |
12/16/2024 | $14.23 | $14.30 (0.49%) | $14.42 | $14.20 | 208,300 | $503.82 M |
12/13/2024 | $14.37 | $14.28 (-0.63%) | $14.50 | $14.28 | 238,028 | $503.12 M |
12/12/2024 | $14.30 | $14.33 (0.21%) | $14.38 | $14.24 | 146,843 | $504.88 M |
12/11/2024 | $14.29 | $14.35 (0.42%) | $14.38 | $14.25 | 122,100 | $505.58 M |
12/10/2024 | $14.22 | $14.25 (0.21%) | $14.30 | $14.22 | 107,742 | $502.06 M |
12/09/2024 | $14.22 | $14.24 (0.14%) | $14.29 | $14.21 | 157,922 | $501.71 M |
12/06/2024 | $14.18 | $14.31 (0.92%) | $14.37 | $14.10 | 355,000 | $504.17 M |
12/05/2024 | $14.12 | $14.11 (-0.07%) | $14.15 | $14.06 | 73,400 | $497.13 M |
12/04/2024 | $14.17 | $14.16 (-0.07%) | $14.19 | $14.09 | 106,632 | $498.89 M |
12/03/2024 | $14.01 | $14.21 (1.43%) | $14.21 | $13.95 | 172,000 | $500.65 M |
12/02/2024 | $13.98 | $14.05 (0.5%) | $14.06 | $13.90 | 202,500 | $495.01 M |
11/29/2024 | $13.99 | $13.98 (-0.07%) | $14.01 | $13.94 | 105,400 | $492.55 M |
11/27/2024 | $13.90 | $13.92 (0.14%) | $14.02 | $13.81 | 140,101 | $490.43 M |
11/26/2024 | $13.90 | $13.84 (-0.43%) | $13.90 | $13.82 | 70,000 | $487.61 M |
11/25/2024 | $13.97 | $13.88 (-0.64%) | $13.97 | $13.86 | 164,107 | $489.02 M |
11/22/2024 | $13.95 | $13.92 (-0.22%) | $14.00 | $13.88 | 104,800 | $490.43 M |
11/21/2024 | $13.95 | $13.89 (-0.43%) | $13.95 | $13.86 | 104,604 | $489.38 M |
11/20/2024 | $14.09 | $13.92 (-1.21%) | $14.09 | $13.90 | 125,800 | $490.43 M |
11/19/2024 | $14.07 | $14.04 (-0.21%) | $14.08 | $13.97 | 78,100 | $494.66 M |
11/18/2024 | $13.95 | $14.07 (0.86%) | $14.12 | $13.92 | 220,919 | $495.72 M |
11/15/2024 | $13.90 | $13.92 (0.14%) | $13.95 | $13.82 | 116,200 | $490.43 M |
11/14/2024 | $14.00 | $13.99 (-0.07%) | $14.12 | $13.93 | 151,334 | $492.90 M |