13,250$
-0,15%
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 |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,11 | 13,12 | 12,96 | 13,12 | 0,08% | 119.450,00 |
| 01.05.2024 | 13,05 | 13,12 | 13,01 | 13,11 | 0,85% | 145.522,00 |
| 30.04.2024 | 13,00 | 13,03 | 12,94 | 13,00 | 0,00% | 142.133,00 |
| 29.04.2024 | 13,05 | 13,11 | 12,96 | 13,00 | -0,46% | 179.896,00 |
| 26.04.2024 | 13,12 | 13,12 | 13,06 | 13,06 | 0,08% | 81.821,00 |
| 25.04.2024 | 13,08 | 13,09 | 12,99 | 13,05 | -0,61% | 89.104,00 |
| 24.04.2024 | 13,20 | 13,20 | 13,12 | 13,13 | -0,45% | 142.908,00 |
| 23.04.2024 | 13,11 | 13,21 | 13,11 | 13,19 | 0,69% | 86.206,00 |
| 22.04.2024 | 13,06 | 13,16 | 13,03 | 13,10 | 0,77% | 101.712,00 |
| 19.04.2024 | 12,95 | 13,04 | 12,94 | 13,00 | 0,70% | 106.810,00 |
| 18.04.2024 | 12,89 | 12,94 | 12,88 | 12,91 | 0,55% | 72.425,00 |
| 17.04.2024 | 12,87 | 12,92 | 12,82 | 12,84 | 0,08% | 104.616,00 |
| 16.04.2024 | 12,77 | 12,83 | 12,71 | 12,83 | 0,47% | 147.696,00 |
| 15.04.2024 | 12,95 | 12,96 | 12,74 | 12,77 | -1,01% | 137.353,00 |
| 12.04.2024 | 13,07 | 13,14 | 12,74 | 12,90 | -2,35% | 187.751,00 |
| 11.04.2024 | 13,10 | 13,22 | 13,08 | 13,21 | 1,07% | 180.361,00 |
| 10.04.2024 | 13,00 | 13,10 | 12,98 | 13,07 | 0,38% | 124.395,00 |
| 09.04.2024 | 13,04 | 13,06 | 12,96 | 13,02 | 0,08% | 96.640,00 |
| 08.04.2024 | 12,93 | 13,03 | 12,88 | 13,01 | 1,09% | 134.353,00 |
| 05.04.2024 | 12,95 | 12,95 | 12,87 | 12,87 | -0,46% | 130.866,00 |
| 04.04.2024 | 13,05 | 13,08 | 12,90 | 12,93 | -0,77% | 131.779,00 |
| 03.04.2024 | 13,02 | 13,08 | 13,00 | 13,03 | -0,46% | 151.985,00 |
| 02.04.2024 | 12,99 | 13,11 | 12,93 | 13,09 | 0,69% | 213.411,00 |
| 01.04.2024 | 12,99 | 13,02 | 12,94 | 13,00 | 0,62% | 128.665,00 |
| 28.03.2024 | 13,03 | 13,05 | 12,92 | 12,92 | -0,54% | 304.985,00 |
| 27.03.2024 | 13,03 | 13,05 | 12,93 | 12,99 | 0,39% | 126.859,00 |
| 26.03.2024 | 12,88 | 12,99 | 12,88 | 12,94 | 0,78% | 108.411,00 |
| 25.03.2024 | 12,85 | 12,91 | 12,81 | 12,84 | -0,08% | 107.608,00 |
| 22.03.2024 | 12,93 | 12,94 | 12,73 | 12,85 | -0,16% | 145.923,00 |
| 21.03.2024 | 12,95 | 12,96 | 12,86 | 12,87 | -0,39% | 161.306,00 |
| 20.03.2024 | 12,90 | 12,92 | 12,83 | 12,92 | 0,39% | 151.536,00 |
| 19.03.2024 | 13,00 | 13,00 | 12,84 | 12,87 | -0,92% | 152.350,00 |
| 18.03.2024 | 12,93 | 13,01 | 12,93 | 12,99 | 0,62% | 164.355,00 |
| 15.03.2024 | 12,91 | 12,93 | 12,88 | 12,91 | 0,00% | 85.112,00 |
| 14.03.2024 | 12,94 | 12,97 | 12,85 | 12,91 | -1,07% | 98.644,00 |
| 13.03.2024 | 13,05 | 13,10 | 12,99 | 13,05 | 0,31% | 128.429,00 |
| 12.03.2024 | 12,92 | 13,01 | 12,91 | 13,01 | 0,77% | 181.525,00 |
| 11.03.2024 | 12,82 | 12,93 | 12,81 | 12,91 | 0,16% | 309.530,00 |
| 08.03.2024 | 13,00 | 13,06 | 12,89 | 12,89 | -0,85% | 229.293,00 |
| 07.03.2024 | 13,00 | 13,04 | 12,99 | 13,00 | 0,23% | 149.642,00 |
| 06.03.2024 | 12,95 | 12,97 | 12,93 | 12,97 | 0,54% | 106.220,00 |
| 05.03.2024 | 12,86 | 12,94 | 12,83 | 12,90 | 0,70% | 160.649,00 |
| 04.03.2024 | 12,88 | 12,92 | 12,81 | 12,81 | -0,31% | 248.589,00 |
| 01.03.2024 | 12,83 | 12,93 | 12,80 | 12,85 | 0,47% | 226.846,00 |
| 29.02.2024 | 12,74 | 12,79 | 12,71 | 12,79 | 1,11% | 150.670,00 |
| 28.02.2024 | 12,67 | 12,67 | 12,60 | 12,65 | 0,32% | 154.843,00 |
| 27.02.2024 | 12,61 | 12,65 | 12,58 | 12,61 | 0,08% | 170.471,00 |
| 26.02.2024 | 12,64 | 12,67 | 12,59 | 12,60 | -0,08% | 127.850,00 |
| 23.02.2024 | 12,79 | 12,82 | 12,57 | 12,61 | -1,02% | 297.441,00 |
| 22.02.2024 | 12,87 | 12,92 | 12,71 | 12,74 | -0,70% | 179.230,00 |
| 21.02.2024 | 12,83 | 12,96 | 12,80 | 12,83 | 0,16% | 298.809,00 |
| 20.02.2024 | 12,81 | 12,88 | 12,78 | 12,81 | -0,39% | 134.710,00 |
| 16.02.2024 | 12,87 | 12,91 | 12,80 | 12,86 | -0,08% | 134.799,00 |
| 15.02.2024 | 12,88 | 12,89 | 12,81 | 12,87 | -0,08% | 160.398,00 |
| 14.02.2024 | 12,74 | 12,88 | 12,73 | 12,88 | 0,47% | 171.269,00 |
| 13.02.2024 | 12,77 | 12,84 | 12,72 | 12,82 | 0,08% | 149.112,00 |
| 12.02.2024 | 12,78 | 12,81 | 12,75 | 12,81 | 0,55% | 135.783,00 |
| 09.02.2024 | 12,72 | 12,76 | 12,69 | 12,74 | 0,08% | 110.566,00 |
| 08.02.2024 | 12,71 | 12,77 | 12,65 | 12,73 | 0,39% | 200.039,00 |
| 07.02.2024 | 12,71 | 12,72 | 12,62 | 12,68 | 0,24% | 198.239,00 |
| 06.02.2024 | 12,67 | 12,70 | 12,62 | 12,65 | 0,16% | 210.437,00 |
| 05.02.2024 | 12,58 | 12,68 | 12,55 | 12,63 | 0,56% | 214.898,00 |
| 02.02.2024 | 12,59 | 12,59 | 12,51 | 12,56 | 0,32% | 108.084,00 |
| 01.02.2024 | 12,60 | 12,63 | 12,50 | 12,52 | -0,40% | 205.976,00 |
| 31.01.2024 | 12,67 | 12,67 | 12,54 | 12,57 | -0,32% | 180.348,00 |
| 30.01.2024 | 12,62 | 12,66 | 12,53 | 12,61 | 0,00% | 194.458,00 |
| 29.01.2024 | 12,56 | 12,62 | 12,56 | 12,61 | 0,72% | 151.988,00 |
| 26.01.2024 | 12,54 | 12,55 | 12,46 | 12,52 | 0,00% | 112.045,00 |
| 25.01.2024 | 12,56 | 12,59 | 12,50 | 12,52 | 0,16% | 191.396,00 |
| 24.01.2024 | 12,52 | 12,55 | 12,47 | 12,50 | 0,32% | 107.212,00 |
| 23.01.2024 | 12,38 | 12,46 | 12,38 | 12,46 | 0,65% | 124.199,00 |
| 22.01.2024 | 12,34 | 12,38 | 12,29 | 12,38 | 1,06% | 121.999,00 |
| 19.01.2024 | 12,24 | 12,35 | 12,16 | 12,25 | 0,08% | 147.453,00 |
| 18.01.2024 | 12,24 | 12,27 | 12,22 | 12,24 | -0,08% | 92.301,00 |
| 17.01.2024 | 12,30 | 12,36 | 12,21 | 12,25 | -0,16% | 195.914,00 |
| 16.01.2024 | 12,24 | 12,31 | 12,18 | 12,27 | 0,41% | 140.435,00 |
| 12.01.2024 | 12,26 | 12,29 | 12,15 | 12,22 | -0,65% | 222.585,00 |
| 11.01.2024 | 12,19 | 12,30 | 12,19 | 12,30 | -0,57% | 192.570,00 |
| 10.01.2024 | 12,40 | 12,44 | 12,35 | 12,37 | -0,24% | 193.216,00 |
| 09.01.2024 | 12,48 | 12,50 | 12,39 | 12,40 | -0,72% | 191.077,00 |
| 08.01.2024 | 12,41 | 12,52 | 12,41 | 12,49 | 0,64% | 151.950,00 |
| 05.01.2024 | 12,39 | 12,53 | 12,36 | 12,41 | -0,08% | 181.739,00 |
| 04.01.2024 | 12,40 | 12,50 | 12,39 | 12,42 | -0,08% | 159.521,00 |
| 03.01.2024 | 12,61 | 12,66 | 12,40 | 12,43 | -1,66% | 176.878,00 |
| 02.01.2024 | 12,58 | 12,74 | 12,57 | 12,64 | -0,16% | 166.279,00 |
| 29.12.2023 | 12,61 | 12,74 | 12,55 | 12,66 | 0,40% | 166.953,00 |
| 28.12.2023 | 12,55 | 12,61 | 12,52 | 12,61 | 0,80% | 108.629,00 |
| 27.12.2023 | 12,49 | 12,53 | 12,46 | 12,51 | 0,48% | 103.409,00 |
| 26.12.2023 | 12,39 | 12,46 | 12,34 | 12,45 | 0,16% | 102.899,00 |
| 22.12.2023 | 12,32 | 12,46 | 12,32 | 12,43 | 1,22% | 110.122,00 |
| 21.12.2023 | 12,33 | 12,35 | 12,18 | 12,28 | 0,24% | 184.339,00 |
| 20.12.2023 | 12,45 | 12,48 | 12,21 | 12,25 | -1,37% | 244.814,00 |
| 19.12.2023 | 12,45 | 12,52 | 12,37 | 12,42 | 0,32% | 114.032,00 |
| 18.12.2023 | 12,46 | 12,49 | 12,31 | 12,38 | -0,64% | 139.691,00 |
| 15.12.2023 | 12,54 | 12,58 | 12,40 | 12,46 | -0,24% | 123.743,00 |
| 14.12.2023 | 12,37 | 12,50 | 12,37 | 12,49 | 0,24% | 150.585,00 |
| 13.12.2023 | 12,39 | 12,48 | 12,37 | 12,46 | 0,97% | 231.886,00 |
| 12.12.2023 | 12,28 | 12,34 | 12,25 | 12,34 | 0,90% | 134.717,00 |
| 11.12.2023 | 12,15 | 12,29 | 12,15 | 12,23 | 0,82% | 123.688,00 |
| 08.12.2023 | 12,21 | 12,28 | 12,11 | 12,13 | -0,66% | 149.616,00 |