5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
-4.00%
1 YEAR PERFORMANCE
+8.02%
BlackRock Floating Rate Income Strategies Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |