-
5 DAY PERFORMANCE
-1.21% -
1 MONTH PERFORMANCE
+1.31% -
3 MONTH PERFORMANCE
+7.25% -
6 MONTH PERFORMANCE
+5.62% -
YEAR-TO-DATE PERFORMANCE
+9.79% -
1 YEAR PERFORMANCE
+16.32%
BlackRock Floating Rate Income Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.95 | $13.92 (-0.22%) | $14.00 | $13.88 | 104,759 | $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 |
| 11/13/2024 | $14.11 | $14.03 (-0.57%) | $14.17 | $13.99 | 164,100 | $494.31 M |
| 11/12/2024 | $14.13 | $14.03 (-0.71%) | $14.17 | $14.03 | 144,547 | $494.31 M |
| 11/11/2024 | $14.09 | $14.20 (0.78%) | $14.22 | $14.09 | 198,835 | $500.30 M |
| 11/08/2024 | $14.12 | $14.05 (-0.5%) | $14.17 | $14.01 | 131,038 | $495.01 M |
| 11/07/2024 | $14.06 | $14.08 (0.14%) | $14.11 | $14.00 | 117,019 | $496.07 M |
| 11/06/2024 | $14.11 | $14.02 (-0.64%) | $14.11 | $13.90 | 158,419 | $493.96 M |
| 11/05/2024 | $13.92 | $14.01 (0.65%) | $14.04 | $13.88 | 122,237 | $493.60 M |
| 11/04/2024 | $13.93 | $13.89 (-0.29%) | $13.99 | $13.83 | 123,349 | $489.38 M |
| 11/01/2024 | $13.82 | $13.91 (0.65%) | $13.92 | $13.76 | 120,237 | $490.08 M |
| 10/31/2024 | $13.77 | $13.76 (-0.07%) | $13.81 | $13.68 | 119,833 | $484.80 M |
| 10/30/2024 | $13.69 | $13.79 (0.73%) | $13.79 | $13.63 | 135,000 | $485.85 M |
| 10/29/2024 | $13.81 | $13.65 (-1.16%) | $13.82 | $13.57 | 143,544 | $480.92 M |
| 10/28/2024 | $13.85 | $13.82 (-0.22%) | $13.91 | $13.76 | 139,023 | $486.91 M |
| 10/25/2024 | $13.88 | $13.80 (-0.58%) | $13.92 | $13.75 | 96,504 | $486.20 M |
| 10/24/2024 | $13.76 | $13.88 (0.87%) | $13.88 | $13.66 | 95,422 | $489.02 M |
| 10/23/2024 | $13.77 | $13.72 (-0.36%) | $13.79 | $13.67 | 87,546 | $483.39 M |
| 10/22/2024 | $13.71 | $13.76 (0.36%) | $13.83 | $13.66 | 130,562 | $484.80 M |
| 10/21/2024 | $13.65 | $13.71 (0.44%) | $13.74 | $13.61 | 149,809 | $483.03 M |
| 10/18/2024 | $13.60 | $13.63 (0.22%) | $13.67 | $13.57 | 51,500 | $480.22 M |
| 10/17/2024 | $13.60 | $13.59 (-0.07%) | $13.60 | $13.50 | 77,615 | $478.81 M |
| 10/16/2024 | $13.68 | $13.53 (-1.1%) | $13.68 | $13.49 | 102,923 | $476.69 M |
| 10/15/2024 | $13.67 | $13.66 (-0.07%) | $13.71 | $13.61 | 164,521 | $481.27 M |
| 10/14/2024 | $13.67 | $13.75 (0.59%) | $13.77 | $13.62 | 146,648 | $484.44 M |
| 10/11/2024 | $13.74 | $13.64 (-0.73%) | $13.78 | $13.60 | 121,537 | $480.57 M |
| 10/10/2024 | $13.69 | $13.71 (0.15%) | $13.73 | $13.65 | 176,228 | $483.03 M |
| 10/09/2024 | $13.67 | $13.65 (-0.15%) | $13.74 | $13.49 | 134,300 | $480.92 M |
| 10/08/2024 | $13.63 | $13.61 (-0.15%) | $13.68 | $13.56 | 69,106 | $479.51 M |
| 10/07/2024 | $13.51 | $13.54 (0.22%) | $13.76 | $13.48 | 250,629 | $477.04 M |
| 10/04/2024 | $13.39 | $13.45 (0.45%) | $13.50 | $13.35 | 195,851 | $473.87 M |
| 10/03/2024 | $13.32 | $13.31 (-0.08%) | $13.33 | $13.22 | 107,700 | $468.94 M |
| 10/02/2024 | $13.25 | $13.33 (0.6%) | $13.35 | $13.17 | 134,313 | $469.65 M |
| 10/01/2024 | $13.22 | $13.24 (0.15%) | $13.27 | $13.20 | 150,306 | $466.47 M |
| 09/30/2024 | $13.14 | $13.20 (0.46%) | $13.22 | $13.13 | 148,600 | $465.07 M |
| 09/27/2024 | $13.13 | $13.13 (0%) | $13.15 | $13.03 | 121,415 | $462.60 M |
| 09/26/2024 | $13.08 | $13.13 (0.38%) | $13.15 | $13.08 | 118,200 | $462.60 M |
| 09/25/2024 | $13.16 | $13.08 (-0.61%) | $13.18 | $13.05 | 106,698 | $460.84 M |
| 09/24/2024 | $13.05 | $13.14 (0.69%) | $13.15 | $13.02 | 84,336 | $462.95 M |
| 09/23/2024 | $13.15 | $13.09 (-0.46%) | $13.17 | $13.07 | 108,548 | $461.19 M |
| 09/20/2024 | $13.20 | $13.16 (-0.3%) | $13.23 | $13.11 | 83,138 | $463.66 M |
| 09/19/2024 | $13.28 | $13.13 (-1.13%) | $13.28 | $13.11 | 123,615 | $462.60 M |
| 09/18/2024 | $13.26 | $13.20 (-0.45%) | $13.28 | $13.17 | 75,723 | $465.07 M |
| 09/17/2024 | $13.16 | $13.26 (0.76%) | $13.27 | $13.07 | 129,641 | $467.18 M |
| 09/16/2024 | $13.18 | $13.13 (-0.38%) | $13.22 | $13.10 | 89,648 | $462.60 M |
| 09/13/2024 | $13.15 | $13.25 (0.76%) | $13.28 | $13.15 | 161,100 | $466.83 M |
| 09/12/2024 | $13.09 | $13.10 (0.08%) | $13.15 | $13.05 | 108,855 | $461.54 M |
| 09/11/2024 | $13.07 | $13.07 (0%) | $13.09 | $13.00 | 121,325 | $460.48 M |
| 09/10/2024 | $13.05 | $13.03 (-0.15%) | $13.06 | $12.99 | 66,200 | $459.08 M |
| 09/09/2024 | $12.98 | $13.02 (0.31%) | $13.02 | $12.91 | 68,116 | $458.72 M |
| 09/06/2024 | $12.97 | $12.93 (-0.31%) | $13.00 | $12.90 | 118,011 | $455.55 M |
| 09/05/2024 | $12.93 | $12.94 (0.08%) | $12.97 | $12.93 | 83,041 | $455.90 M |
| 09/04/2024 | $12.92 | $12.93 (0.08%) | $12.99 | $12.91 | 97,443 | $455.55 M |
| 09/03/2024 | $13.03 | $12.95 (-0.61%) | $13.08 | $12.95 | 150,402 | $456.26 M |
| 08/30/2024 | $12.99 | $13.05 (0.46%) | $13.09 | $12.97 | 163,400 | $459.78 M |
| 08/29/2024 | $12.91 | $12.97 (0.46%) | $12.98 | $12.90 | 95,200 | $456.96 M |
| 08/28/2024 | $12.91 | $12.89 (-0.15%) | $12.94 | $12.86 | 108,933 | $454.14 M |
| 08/27/2024 | $12.98 | $12.88 (-0.77%) | $13.01 | $12.87 | 150,400 | $453.79 M |
| 08/26/2024 | $13.00 | $12.94 (-0.46%) | $13.04 | $12.91 | 115,100 | $455.90 M |
| 08/23/2024 | $12.96 | $12.96 (0%) | $13.00 | $12.94 | 72,600 | $456.61 M |