-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
+0.92% -
3 MONTH PERFORMANCE
+0.84% -
6 MONTH PERFORMANCE
+1.31% -
YEAR-TO-DATE PERFORMANCE
+4.03% -
1 YEAR PERFORMANCE
+4.36%
BlackRock Floating Rate Income Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.14 | $13.17 (0.23%) | $13.22 | $13.13 | 135,161 | $464.01 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 |
| 08/22/2024 | $12.98 | $12.93 (-0.39%) | $13.00 | $12.90 | 86,933 | $455.55 M |
| 08/21/2024 | $12.83 | $12.95 (0.94%) | $12.95 | $12.83 | 117,600 | $456.26 M |
| 08/20/2024 | $12.86 | $12.82 (-0.31%) | $12.90 | $12.81 | 229,934 | $451.68 M |
| 08/19/2024 | $12.93 | $12.87 (-0.46%) | $12.97 | $12.85 | 155,000 | $453.44 M |
| 08/16/2024 | $12.83 | $12.95 (0.94%) | $12.95 | $12.83 | 91,419 | $456.26 M |
| 08/15/2024 | $12.92 | $12.85 (-0.54%) | $12.97 | $12.81 | 162,816 | $452.73 M |
| 08/14/2024 | $13.01 | $12.98 (-0.23%) | $13.07 | $12.96 | 178,300 | $457.31 M |
| 08/13/2024 | $13.07 | $13.04 (-0.23%) | $13.10 | $12.99 | 193,211 | $459.43 M |
| 08/12/2024 | $13.07 | $13.06 (-0.08%) | $13.13 | $13.00 | 92,700 | $460.13 M |
| 08/09/2024 | $13.02 | $13.03 (0.08%) | $13.09 | $12.99 | 130,300 | $459.08 M |
| 08/08/2024 | $12.88 | $13.07 (1.48%) | $13.07 | $12.88 | 148,617 | $460.49 M |
| 08/07/2024 | $12.86 | $12.88 (0.16%) | $13.01 | $12.86 | 107,005 | $453.79 M |
| 08/06/2024 | $12.65 | $12.81 (1.26%) | $12.84 | $12.65 | 145,926 | $451.32 M |
| 08/05/2024 | $13.06 | $12.60 (-3.52%) | $13.06 | $12.16 | 519,600 | $443.93 M |
| 08/02/2024 | $13.47 | $13.24 (-1.71%) | $13.47 | $13.22 | 325,217 | $466.47 M |
| 08/01/2024 | $13.60 | $13.54 (-0.44%) | $13.64 | $13.43 | 196,919 | $477.04 M |
| 07/31/2024 | $13.65 | $13.56 (-0.66%) | $13.67 | $13.53 | 198,239 | $477.75 M |
| 07/30/2024 | $13.59 | $13.58 (-0.07%) | $13.66 | $13.55 | 241,300 | $478.45 M |
| 07/29/2024 | $13.60 | $13.54 (-0.44%) | $13.65 | $13.54 | 237,800 | $477.04 M |
| 07/26/2024 | $13.56 | $13.59 (0.22%) | $13.69 | $13.54 | 152,229 | $478.81 M |
| 07/25/2024 | $13.47 | $13.54 (0.52%) | $13.59 | $13.45 | 115,700 | $477.04 M |
| 07/24/2024 | $13.45 | $13.44 (-0.07%) | $13.52 | $13.40 | 124,300 | $473.52 M |
| 07/23/2024 | $13.52 | $13.47 (-0.37%) | $13.52 | $13.42 | 141,903 | $474.58 M |
| 07/22/2024 | $13.54 | $13.50 (-0.3%) | $13.57 | $13.46 | 100,877 | $475.63 M |
| 07/19/2024 | $13.43 | $13.53 (0.74%) | $13.56 | $13.38 | 1.16 M | $476.69 M |
| 07/18/2024 | $13.52 | $13.38 (-1.04%) | $13.60 | $13.36 | 238,260 | $471.41 M |
| 07/17/2024 | $13.36 | $13.48 (0.9%) | $13.50 | $13.30 | 247,231 | $474.93 M |
| 07/16/2024 | $13.30 | $13.39 (0.68%) | $13.42 | $13.28 | 241,670 | $471.76 M |
| 07/15/2024 | $13.16 | $13.31 (1.14%) | $13.36 | $13.16 | 314,957 | $468.94 M |
| 07/12/2024 | $13.24 | $13.21 (-0.23%) | $13.29 | $13.20 | 107,564 | $465.42 M |
| 07/11/2024 | $13.24 | $13.24 (0%) | $13.30 | $13.20 | 120,948 | $466.47 M |
| 07/10/2024 | $13.24 | $13.20 (-0.3%) | $13.24 | $13.13 | 158,469 | $465.07 M |
| 07/09/2024 | $13.22 | $13.20 (-0.15%) | $13.28 | $13.15 | 140,768 | $465.07 M |
| 07/08/2024 | $13.16 | $13.20 (0.3%) | $13.21 | $13.16 | 131,063 | $465.07 M |
| 07/05/2024 | $13.26 | $13.16 (-0.75%) | $13.29 | $13.12 | 181,301 | $463.66 M |
| 07/03/2024 | $13.12 | $13.29 (1.3%) | $13.30 | $13.06 | 122,986 | $468.24 M |
| 07/02/2024 | $13.09 | $13.12 (0.23%) | $13.18 | $13.08 | 235,853 | $462.25 M |
| 07/01/2024 | $12.97 | $13.06 (0.69%) | $13.08 | $12.97 | 197,408 | $460.13 M |