Echtzeit-Aktienkurs Blackrock Floating Rate Income Strategies Fund Inc
Bid:
Ask:
Aktienkurse zur Blackrock Floating Rate Income Strategies Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,78 | 12,79 | 12,78 | 12,79 | 0,08% | - |
| 25.02.2021 | 12,76 | 12,78 | 12,75 | 12,78 | -0,78% | - |
| 24.02.2021 | 12,99 | 13,28 | 12,53 | 12,88 | -0,12% | - |
| 23.02.2021 | 12,92 | 13,62 | 0,00 | 12,89 | -0,04% | - |
| 22.02.2021 | 12,90 | 12,93 | 12,85 | 12,90 | 0,00% | - |
| 19.02.2021 | 12,92 | 12,95 | 12,57 | 12,90 | 0,08% | - |
| 18.02.2021 | 12,77 | 12,89 | 12,40 | 12,89 | 1,14% | - |
| 17.02.2021 | 12,73 | 13,09 | 12,43 | 12,74 | 0,00% | - |
| 16.02.2021 | 12,87 | 13,19 | 12,14 | 12,74 | -1,05% | - |
| 12.02.2021 | 12,89 | 13,23 | 12,49 | 12,88 | -0,16% | - |
| 11.02.2021 | 13,00 | 13,01 | 12,60 | 12,90 | -0,27% | - |
| 10.02.2021 | 12,92 | 13,30 | 12,56 | 12,93 | 0,08% | - |
| 09.02.2021 | 12,79 | 13,15 | 12,45 | 12,92 | 1,45% | - |
| 08.02.2021 | 12,73 | 12,76 | 12,71 | 12,74 | -0,12% | - |
| 05.02.2021 | 12,78 | 13,09 | 12,46 | 12,75 | -0,43% | - |
| 04.02.2021 | 12,82 | 12,82 | 12,80 | 12,81 | 0,31% | - |
| 03.02.2021 | 12,67 | 13,01 | 12,63 | 12,77 | 1,27% | - |
| 02.02.2021 | 12,75 | 13,10 | 12,33 | 12,61 | -0,75% | - |
| 01.02.2021 | 12,57 | 12,75 | 12,52 | 12,70 | 2,05% | - |
| 29.01.2021 | 12,49 | 12,73 | 12,39 | 12,45 | -0,36% | - |
| 28.01.2021 | 12,65 | 12,95 | 12,22 | 12,49 | -0,68% | - |
| 27.01.2021 | 12,72 | 12,73 | 12,22 | 12,58 | -1,57% | - |
| 26.01.2021 | 12,77 | 12,78 | 12,77 | 12,78 | -0,12% | - |
| 25.01.2021 | 12,76 | 12,80 | 12,73 | 12,79 | 0,39% | - |
| 22.01.2021 | 12,76 | 12,84 | 12,43 | 12,74 | 0,00% | - |
| 21.01.2021 | 12,72 | 12,77 | 12,69 | 12,74 | 0,08% | - |
| 20.01.2021 | 12,74 | 12,75 | 12,69 | 12,73 | 0,08% | - |
| 19.01.2021 | 12,71 | 12,76 | 12,67 | 12,72 | 0,59% | - |
| 15.01.2021 | 12,68 | 13,06 | 12,62 | 12,65 | -0,28% | - |
| 14.01.2021 | 12,53 | 12,91 | 12,25 | 12,68 | 2,05% | - |
| 13.01.2021 | 12,40 | 12,69 | 12,02 | 12,43 | 1,02% | - |
| 12.01.2021 | 12,27 | 12,65 | 12,22 | 12,30 | 0,61% | - |
| 11.01.2021 | 12,21 | 12,53 | 12,21 | 12,23 | 0,08% | - |
| 08.01.2021 | 12,24 | 12,28 | 12,19 | 12,22 | 0,16% | - |
| 07.01.2021 | 12,14 | 12,48 | 11,73 | 12,20 | 0,99% | - |
| 06.01.2021 | 12,09 | 12,50 | 0,00 | 12,08 | 0,25% | - |
| 05.01.2021 | 12,01 | 12,31 | 11,65 | 12,05 | 0,71% | - |
| 04.01.2021 | 12,03 | 12,09 | 11,92 | 11,96 | -1,16% | - |
| 31.12.2020 | 12,04 | 12,30 | 11,86 | 12,10 | 0,71% | - |
| 30.12.2020 | 12,07 | 12,46 | 11,95 | 12,02 | -0,87% | - |
| 29.12.2020 | 12,06 | 12,52 | 12,05 | 12,12 | 0,00% | - |
| 28.12.2020 | 12,12 | 12,13 | 12,12 | 12,12 | 0,50% | - |
| 24.12.2020 | 12,12 | 12,48 | 11,70 | 12,06 | -0,08% | - |
| 23.12.2020 | 12,05 | 12,10 | 12,04 | 12,07 | 0,37% | - |
| 22.12.2020 | 12,03 | 12,44 | 11,99 | 12,03 | -0,25% | - |
| 21.12.2020 | 12,03 | 12,08 | 12,01 | 12,06 | -0,50% | - |
| 18.12.2020 | 12,17 | 12,48 | 12,08 | 12,12 | -0,25% | - |
| 17.12.2020 | 12,14 | 12,18 | 12,14 | 12,15 | 0,33% | - |
| 16.12.2020 | 12,12 | 12,13 | 12,11 | 12,11 | 0,04% | - |
| 15.12.2020 | 12,15 | 12,16 | 11,71 | 12,10 | -0,04% | - |
| 14.12.2020 | 12,15 | 12,16 | 12,11 | 12,11 | -0,66% | - |
| 11.12.2020 | 12,26 | 12,56 | 12,19 | 12,19 | -0,57% | - |
| 10.12.2020 | 12,29 | 12,31 | 12,25 | 12,26 | 0,00% | - |
| 09.12.2020 | 12,33 | 12,33 | 12,26 | 12,26 | 0,91% | - |
| 08.12.2020 | 12,33 | 12,33 | 12,12 | 12,15 | -1,18% | - |
| 07.12.2020 | 12,24 | 12,60 | 12,24 | 12,29 | 0,20% | - |
| 04.12.2020 | 12,26 | 12,27 | 12,26 | 12,27 | -0,24% | - |
| 03.12.2020 | 12,31 | 12,34 | 12,28 | 12,30 | 0,33% | - |
| 02.12.2020 | 12,14 | 12,78 | 12,14 | 12,26 | 0,86% | - |
| 01.12.2020 | 12,11 | 12,16 | 12,11 | 12,15 | 0,87% | - |
| 30.11.2020 | 12,04 | 12,05 | 12,00 | 12,05 | -1,15% | - |
| 27.11.2020 | 12,03 | 12,32 | 11,67 | 12,19 | 4,23% | - |
| 25.11.2020 | 12,04 | 12,06 | 11,69 | 11,69 | -2,62% | - |
| 24.11.2020 | 12,00 | 12,04 | 11,99 | 12,01 | 0,33% | - |
| 23.11.2020 | 11,95 | 11,99 | 11,93 | 11,97 | 0,63% | - |
| 20.11.2020 | 11,94 | 11,95 | 11,56 | 11,89 | -0,29% | - |
| 19.11.2020 | 11,93 | 11,93 | 11,93 | 11,93 | 0,08% | - |
| 18.11.2020 | 11,93 | 11,95 | 11,91 | 11,92 | 0,17% | - |
| 17.11.2020 | 11,87 | 12,22 | 11,86 | 11,90 | 0,25% | - |
| 16.11.2020 | 11,92 | 11,92 | 11,86 | 11,87 | -0,04% | - |
| 13.11.2020 | 11,87 | 11,88 | 11,84 | 11,87 | -0,29% | - |
| 12.11.2020 | 11,94 | 11,96 | 11,90 | 11,91 | -0,04% | - |
| 11.11.2020 | 11,83 | 12,21 | 0,00 | 11,91 | 0,76% | - |
| 10.11.2020 | 11,80 | 11,83 | 11,78 | 11,82 | 0,21% | - |
| 09.11.2020 | 11,90 | 11,93 | 11,75 | 11,80 | 0,90% | - |
| 06.11.2020 | 11,69 | 11,73 | 11,38 | 11,69 | -0,09% | - |
| 05.11.2020 | 11,63 | 11,96 | 11,63 | 11,70 | 0,95% | - |
| 04.11.2020 | 11,55 | 11,61 | 11,52 | 11,59 | 1,09% | - |
| 03.11.2020 | 11,40 | 11,47 | 11,39 | 11,47 | 0,75% | - |
| 02.11.2020 | 11,36 | 11,39 | 11,35 | 11,38 | 0,53% | - |
| 30.10.2020 | 11,30 | 11,34 | 11,30 | 11,32 | -0,18% | - |
| 29.10.2020 | 11,28 | 11,61 | 11,26 | 11,34 | 0,67% | - |
| 28.10.2020 | 11,26 | 11,29 | 11,22 | 11,27 | -1,10% | - |
| 27.10.2020 | 11,34 | 11,40 | 11,34 | 11,39 | 0,18% | - |
| 26.10.2020 | 11,37 | 11,39 | 11,33 | 11,37 | -2,78% | - |
| 23.10.2020 | 0,00 | 11,70 | 0,00 | 11,70 | -0,04% | - |
| 22.10.2020 | 11,41 | 11,70 | 11,11 | 11,70 | 1,96% | - |
| 21.10.2020 | 11,43 | 11,48 | 11,39 | 11,48 | 0,17% | - |
| 20.10.2020 | 11,49 | 11,75 | 11,17 | 11,46 | -2,88% | - |
| 19.10.2020 | 11,60 | 11,80 | 11,46 | 11,80 | -1,67% | - |
| 16.10.2020 | 0,00 | 12,00 | 0,00 | 12,00 | -0,21% | - |
| 15.10.2020 | 11,65 | 12,02 | 11,36 | 12,02 | 2,21% | - |
| 14.10.2020 | 11,79 | 11,79 | 11,41 | 11,76 | -0,25% | - |
| 13.10.2020 | 11,88 | 11,88 | 11,49 | 11,79 | -0,34% | - |
| 12.10.2020 | 11,87 | 11,88 | 11,57 | 11,83 | 0,08% | - |
| 09.10.2020 | 11,84 | 11,84 | 11,79 | 11,82 | 0,38% | - |
| 08.10.2020 | 11,80 | 11,84 | 11,44 | 11,78 | 0,26% | - |
| 07.10.2020 | 11,74 | 11,77 | 11,73 | 11,75 | 0,47% | - |
| 06.10.2020 | 11,75 | 11,76 | 11,69 | 11,69 | -0,55% | - |
| 05.10.2020 | 12,34 | 12,34 | 11,69 | 11,76 | 1,12% | - |