5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-9.55%
BlackRock Floating Rate Income Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $11.89 | $11.78 (-0.96%) | $11.89 | $11.73 | 240.24 K | |
| 01/28/2026 | $11.92 | $11.87 (-0.42%) | $11.93 | $11.84 | 74.54 K | $419.98 M |
| 01/27/2026 | $11.90 | $11.89 (-0.08%) | $11.92 | $11.83 | 132.20 K | $420.69 M |
| 01/26/2026 | $11.98 | $11.87 (-0.92%) | $11.98 | $11.82 | 234.60 K | $419.98 M |
| 01/23/2026 | $11.98 | $11.96 (-0.17%) | $11.99 | $11.93 | 132.32 K | $423.16 M |
| 01/22/2026 | $12.03 | $11.94 (-0.75%) | $12.03 | $11.94 | 94.60 K | $422.46 M |
| 01/21/2026 | $11.96 | $11.98 (0.17%) | $12.03 | $11.93 | 154.30 K | $423.87 M |
| 01/20/2026 | $11.90 | $11.93 (0.25%) | $11.95 | $11.88 | 134.75 K | $422.10 M |
| 01/16/2026 | $12.12 | $12.08 (-0.33%) | $12.15 | $12.03 | 1.25 M | $427.41 M |
| 01/15/2026 | $12.19 | $12.08 (-0.9%) | $12.23 | $12.06 | 284.03 K | $427.41 M |
| 01/14/2026 | $12.18 | $12.17 (-0.08%) | $12.18 | $12.07 | 296.64 K | $430.59 M |
| 01/13/2026 | $12.13 | $12.18 (0.41%) | $12.20 | $12.05 | 318.10 K | $430.95 M |
| 01/12/2026 | $11.98 | $12.12 (1.17%) | $12.12 | $11.92 | 335.65 K | $428.82 M |
| 01/09/2026 | $12.00 | $11.97 (-0.25%) | $12.00 | $11.92 | 114.60 K | $423.52 M |
| 01/08/2026 | $11.87 | $11.99 (1.01%) | $11.99 | $11.87 | 207.40 K | $424.22 M |
| 01/07/2026 | $11.86 | $11.92 (0.51%) | $11.93 | $11.86 | 311.30 K | $421.75 M |
| 01/06/2026 | $11.87 | $11.85 (-0.17%) | $11.89 | $11.84 | 302.30 K | $419.27 M |
| 01/05/2026 | $11.79 | $11.84 (0.42%) | $11.84 | $11.72 | 281.80 K | $418.92 M |
| 01/02/2026 | $11.74 | $11.77 (0.26%) | $11.78 | $11.73 | 326.20 K | $416.44 M |
| 12/31/2025 | $11.71 | $11.78 (0.6%) | $11.82 | $11.68 | 619.40 K | $416.79 M |
| 12/30/2025 | $11.75 | $11.72 (-0.26%) | $11.82 | $11.62 | 589.90 K | $414.67 M |
| 12/29/2025 | $11.87 | $11.72 (-1.26%) | $11.88 | $11.72 | 403.40 K | $414.67 M |
| 12/26/2025 | $11.78 | $11.85 (0.59%) | $11.88 | $11.77 | 203.60 K | $419.27 M |
| 12/24/2025 | $11.69 | $11.73 (0.34%) | $11.76 | $11.69 | 104.11 K | $415.03 M |
| 12/23/2025 | $11.72 | $11.70 (-0.17%) | $11.78 | $11.69 | 234.31 K | $413.96 M |
| 12/22/2025 | $11.68 | $11.71 (0.26%) | $11.80 | $11.68 | 434.95 K | $414.32 M |
| 12/19/2025 | $11.73 | $11.80 (0.6%) | $11.83 | $11.70 | 335.81 K | $417.50 M |
| 12/18/2025 | $11.71 | $11.70 (-0.09%) | $11.75 | $11.69 | 279.12 K | $413.96 M |
| 12/17/2025 | $11.68 | $11.71 (0.26%) | $11.73 | $11.67 | 145.93 K | $414.32 M |
| 12/16/2025 | $11.68 | $11.69 (0.09%) | $11.71 | $11.65 | 295.20 K | $413.61 M |
| 12/15/2025 | $11.65 | $11.67 (0.17%) | $11.70 | $11.62 | 292.80 K | $412.90 M |
| 12/12/2025 | $11.66 | $11.62 (-0.34%) | $11.66 | $11.57 | 148.60 K | $411.13 M |
| 12/11/2025 | $11.59 | $11.66 (0.6%) | $11.67 | $11.57 | 256.00 K | $412.55 M |
| 12/10/2025 | $11.58 | $11.65 (0.6%) | $11.68 | $11.56 | 265.82 K | $412.19 M |
| 12/09/2025 | $11.63 | $11.58 (-0.43%) | $11.68 | $11.55 | 269.84 K | $409.72 M |
| 12/08/2025 | $11.79 | $11.67 (-1.02%) | $11.79 | $11.60 | 691.00 K | $412.90 M |
| 12/05/2025 | $11.88 | $11.79 (-0.76%) | $11.88 | $11.77 | 207.20 K | $417.15 M |
| 12/04/2025 | $11.83 | $11.88 (0.42%) | $11.88 | $11.73 | 216.60 K | $420.33 M |
| 12/03/2025 | $11.73 | $11.78 (0.43%) | $11.79 | $11.64 | 279.60 K | $416.79 M |
| 12/02/2025 | $11.76 | $11.71 (-0.43%) | $11.76 | $11.59 | 259.33 K | $414.32 M |
| 12/01/2025 | $11.88 | $11.73 (-1.26%) | $11.94 | $11.71 | 359.70 K | $415.03 M |
| 11/28/2025 | $11.91 | $11.93 (0.17%) | $11.95 | $11.88 | 139.65 K | $422.10 M |
| 11/26/2025 | $11.84 | $11.92 (0.68%) | $11.96 | $11.84 | 222.21 K | $421.75 M |
| 11/25/2025 | $11.84 | $11.88 (0.34%) | $11.91 | $11.81 | 166.84 K | $420.33 M |
| 11/24/2025 | $11.77 | $11.85 (0.68%) | $11.85 | $11.64 | 239.00 K | $419.27 M |
| 11/21/2025 | $11.75 | $11.72 (-0.26%) | $11.81 | $11.68 | 274.50 K | $414.67 M |
| 11/20/2025 | $11.98 | $11.77 (-1.75%) | $11.98 | $11.76 | 265.60 K | $416.44 M |
| 11/19/2025 | $11.99 | $11.91 (-0.67%) | $11.99 | $11.85 | 140.14 K | $421.39 M |
| 11/18/2025 | $12.05 | $11.95 (-0.83%) | $12.13 | $11.88 | 268.53 K | $422.81 M |
| 11/17/2025 | $12.09 | $12.08 (-0.08%) | $12.13 | $12.05 | 85.40 K | $427.41 M |
| 11/14/2025 | $12.10 | $12.11 (0.08%) | $12.11 | $12.08 | 192.81 K | $428.47 M |
| 11/13/2025 | $12.30 | $12.25 (-0.41%) | $12.30 | $12.22 | 129.30 K | $433.42 M |
| 11/12/2025 | $12.38 | $12.29 (-0.73%) | $12.40 | $12.24 | 100.00 K | $434.84 M |
| 11/11/2025 | $12.38 | $12.36 (-0.16%) | $12.43 | $12.33 | 88.50 K | $437.32 M |
| 11/10/2025 | $12.42 | $12.36 (-0.48%) | $12.52 | $12.33 | 149.41 K | $437.32 M |
| 11/07/2025 | $12.49 | $12.36 (-1.04%) | $12.49 | $12.32 | 186.23 K | $437.32 M |
| 11/06/2025 | $12.52 | $12.46 (-0.48%) | $12.55 | $12.44 | 160.04 K | $440.85 M |
| 11/05/2025 | $12.50 | $12.48 (-0.16%) | $12.53 | $12.47 | 104.95 K | $441.56 M |
| 11/04/2025 | $12.55 | $12.51 (-0.32%) | $12.63 | $12.50 | 310.61 K | $442.62 M |
| 11/03/2025 | $12.66 | $12.55 (-0.87%) | $12.71 | $12.55 | 78.17 K | $444.04 M |
| 10/31/2025 | $12.62 | $12.69 (0.55%) | $12.69 | $12.55 | 151.20 K | $448.99 M |
| 10/30/2025 | $12.45 | $12.53 (0.64%) | $12.55 | $12.43 | 107.63 K | $443.33 M |
| 10/29/2025 | $12.55 | $12.51 (-0.32%) | $12.57 | $12.46 | 140.40 K | $442.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
