BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	8.357	8.424	8.345	8.424	261,843	+0.08(+0.94%)
Nov 29, 2017	8.351	8.363	8.345	8.345	188,890	-0.02(-0.29%)
Nov 28, 2017	8.333	8.370	8.330	8.370	151,341	+0.04(+0.44%)
Nov 27, 2017	8.363	8.376	8.321	8.333	172,624	-0.02(-0.22%)
Nov 24, 2017	8.345	8.376	8.333	8.351	105,848	+0.04(+0.44%)
Nov 22, 2017	8.321	8.351	8.309	8.315	244,248	-0.01(-0.07%)
Nov 21, 2017	8.363	8.372	8.315	8.321	194,346	-0.01(-0.15%)
Nov 20, 2017	8.376	8.400	8.333	8.333	304,498	-0.05(-0.58%)
Nov 17, 2017	8.400	8.435	8.363	8.382	271,238	-0.02(-0.29%)
Nov 16, 2017	8.412	8.461	8.388	8.406	183,671	+0.03(+0.36%)
Nov 15, 2017	8.370	8.388	8.322	8.376	156,108	+0.00(+0.00%)
Nov 14, 2017	8.400	8.406	8.370	8.376	154,238	-0.01(-0.14%)
Nov 13, 2017	8.448	8.454	8.387	8.387	221,330	-0.06(-0.71%)
Nov 10, 2017	8.484	8.484	8.448	8.448	79,415	-0.06(-0.71%)
Nov 09, 2017	8.472	8.532	8.441	8.508	292,590	+0.00(+0.00%)
Nov 08, 2017	8.490	8.514	8.472	8.508	271,926	+0.02(+0.21%)
Nov 07, 2017	8.496	8.524	8.478	8.490	174,810	-0.01(-0.14%)
Nov 06, 2017	8.532	8.544	8.490	8.502	246,792	-0.03(-0.35%)
Nov 03, 2017	8.568	8.568	8.508	8.532	158,557	-0.02(-0.28%)
Nov 02, 2017	8.623	8.629	8.550	8.556	190,642	-0.06(-0.70%)
Nov 01, 2017	8.659	8.659	8.611	8.617	102,599	-0.02(-0.28%)
Oct 31, 2017	8.659	8.665	8.617	8.641	111,330	+0.01(+0.07%)
Oct 30, 2017	8.689	8.689	8.635	8.635	130,174	-0.06(-0.69%)
Oct 27, 2017	8.629	8.695	8.605	8.695	187,380	+0.07(+0.84%)
Oct 26, 2017	8.611	8.641	8.586	8.623	192,889	+0.00(+0.00%)
Oct 25, 2017	8.617	8.635	8.598	8.623	218,427	-0.01(-0.14%)
Oct 24, 2017	8.617	8.641	8.592	8.635	110,937	+0.04(+0.49%)
Oct 23, 2017	8.580	8.629	8.580	8.592	157,851	-0.01(-0.14%)
Oct 20, 2017	8.574	8.611	8.532	8.605	154,302	+0.04(+0.49%)
Oct 19, 2017	8.550	8.574	8.542	8.562	127,048	+0.01(+0.14%)
Oct 18, 2017	8.550	8.574	8.538	8.550	92,230	-0.01(-0.07%)
Oct 17, 2017	8.568	8.592	8.556	8.556	154,536	-0.04(-0.42%)
Oct 16, 2017	8.617	8.617	8.574	8.592	93,984	-0.01(-0.14%)
Oct 13, 2017	8.605	8.617	8.593	8.605	83,439	+0.02(+0.29%)
Oct 12, 2017	8.586	8.622	8.574	8.580	97,544	-0.03(-0.35%)
Oct 11, 2017	8.586	8.634	8.577	8.610	161,177	+0.04(+0.49%)
Oct 10, 2017	8.598	8.598	8.568	8.568	130,284	-0.03(-0.35%)
Oct 09, 2017	8.562	8.598	8.556	8.598	122,001	+0.03(+0.35%)
Oct 06, 2017	8.568	8.598	8.526	8.568	194,581	-0.02(-0.21%)
Oct 05, 2017	8.586	8.592	8.550	8.586	217,345	+0.02(+0.28%)
Oct 04, 2017	8.628	8.640	8.562	8.562	178,627	-0.08(-0.90%)
Oct 03, 2017	8.646	8.652	8.628	8.640	198,089	+0.01(+0.07%)
Oct 02, 2017	8.616	8.640	8.598	8.634	142,825	+0.00(+0.00%)
Sep 29, 2017	8.646	8.646	8.580	8.634	328,636	+0.01(+0.07%)
Sep 28, 2017	8.526	8.628	8.526	8.628	323,319	+0.10(+1.13%)
Sep 27, 2017	8.514	8.550	8.514	8.532	269,535	+0.04(+0.42%)
Sep 26, 2017	8.490	8.520	8.463	8.496	169,920	-0.01(-0.07%)
Sep 25, 2017	8.478	8.502	8.460	8.502	382,320	+0.01(+0.14%)
Sep 22, 2017	8.399	8.508	8.399	8.490	311,369	+0.08(+1.00%)
Sep 21, 2017	8.381	8.417	8.351	8.405	269,550	+0.00(+0.00%)
Sep 20, 2017	8.351	8.411	8.331	8.405	602,315	+0.05(+0.65%)
Sep 19, 2017	8.321	8.351	8.309	8.351	464,671	+0.03(+0.36%)
Sep 18, 2017	8.393	8.398	8.321	8.321	285,670	-0.05(-0.65%)
Sep 15, 2017	8.393	8.417	8.363	8.375	135,414	-0.02(-0.21%)
Sep 14, 2017	8.411	8.423	8.375	8.393	136,849	-0.02(-0.21%)
Sep 13, 2017	8.369	8.417	8.369	8.411	209,065	+0.04(+0.50%)
Sep 12, 2017	8.429	8.429	8.369	8.369	193,510	-0.06(-0.71%)
Sep 11, 2017	8.405	8.441	8.381	8.429	188,467	+0.05(+0.57%)
Sep 08, 2017	8.393	8.411	8.381	8.381	136,063	-0.02(-0.28%)
Sep 07, 2017	8.387	8.435	8.387	8.405	117,838	+0.03(+0.36%)
Sep 06, 2017	8.411	8.417	8.363	8.375	220,413	-0.02(-0.21%)
Sep 05, 2017	8.453	8.453	8.363	8.393	189,598	-0.06(-0.71%)