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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		8.375	8.375	8.375	0	+0.03(+0.35%)
Dec 29, 2016	8.317	8.369	8.297	8.346	673,403	+0.05(+0.56%)
Dec 28, 2016	8.340	8.346	8.259	8.300	323,311	+0.03(+0.37%)
Dec 27, 2016	8.257	8.292	8.257	8.269	331,131	+0.03(+0.35%)
Dec 23, 2016		8.240	8.240	8.240	0	+0.06(+0.70%)
Dec 22, 2016	8.240	8.240	8.182	8.182	474,817	-0.03(-0.42%)
Dec 21, 2016	8.223	8.240	8.200	8.217	197,441	+0.02(+0.21%)
Dec 20, 2016	8.200	8.246	8.200	8.200	380,038	-0.01(-0.07%)
Dec 19, 2016	8.182	8.205	8.159	8.205	357,964	-0.01(-0.14%)
Dec 16, 2016	8.159	8.217	8.142	8.217	427,736	+0.09(+1.06%)
Dec 15, 2016	8.142	8.142	8.108	8.131	529,246	-0.02(-0.21%)
Dec 14, 2016	8.148	8.177	8.119	8.148	621,438	+0.01(+0.14%)
Dec 13, 2016	8.182	8.200	8.119	8.136	549,593	-0.06(-0.70%)
Dec 12, 2016	8.188	8.205	8.165	8.194	343,758	+0.03(+0.35%)
Dec 09, 2016	8.108	8.171	8.096	8.165	315,598	+0.08(+1.00%)
Dec 08, 2016	8.073	8.119	8.067	8.085	245,575	-0.01(-0.14%)
Dec 07, 2016	8.032	8.096	8.025	8.096	356,652	+0.04(+0.50%)
Dec 06, 2016	8.038	8.055	8.015	8.055	246,515	+0.03(+0.36%)
Dec 05, 2016	8.044	8.044	8.010	8.027	440,899	-0.01(-0.07%)
Dec 02, 2016	8.038	8.038	8.004	8.032	298,744	-0.01(-0.07%)
Dec 01, 2016	7.958	8.044	7.952	8.038	161,539	+0.08(+1.01%)
Nov 30, 2016	7.998	8.032	7.947	7.958	635,049	-0.05(-0.57%)
Nov 29, 2016	8.015	8.038	7.992	8.004	289,249	-0.01(-0.14%)
Nov 28, 2016	8.055	8.055	8.010	8.015	298,741	-0.02(-0.21%)
Nov 25, 2016	8.055	8.055	8.021	8.032	277,461	+0.03(+0.36%)
Nov 23, 2016		8.004	8.004	8.004	0	+0.02(+0.22%)
Nov 22, 2016	8.004	8.010	7.947	7.987	481,646	+0.01(+0.14%)
Nov 21, 2016	7.969	7.992	7.947	7.975	390,253	+0.04(+0.51%)
Nov 18, 2016	7.969	7.992	7.924	7.935	276,286	-0.03(-0.36%)
Nov 17, 2016	7.918	7.975	7.918	7.964	249,484	+0.01(+0.07%)
Nov 16, 2016	7.947	7.958	7.924	7.958	202,583	+0.01(+0.14%)
Nov 15, 2016	7.906	7.975	7.889	7.947	318,042	+0.08(+1.02%)
Nov 14, 2016	7.843	7.958	7.843	7.866	398,446	+0.00(+0.00%)
Nov 11, 2016	7.666	7.878	7.666	7.866	313,284	+0.17(+2.16%)
Nov 10, 2016	7.843	7.843	7.654	7.700	406,530	-0.13(-1.60%)
Nov 09, 2016	7.706	7.826	7.660	7.826	563,196	+0.06(+0.73%)
Nov 08, 2016	7.740	7.774	7.723	7.769	458,852	+0.01(+0.07%)
Nov 07, 2016	7.763	7.786	7.717	7.763	158,107	+0.03(+0.37%)
Nov 04, 2016	7.706	7.740	7.704	7.734	150,612	+0.02(+0.22%)
Nov 03, 2016	7.712	7.757	7.712	7.717	191,073	+0.01(+0.15%)
Nov 02, 2016	7.769	7.814	7.706	7.706	408,783	-0.11(-1.46%)
Nov 01, 2016	7.854	7.883	7.820	7.820	128,876	-0.04(-0.51%)
Oct 31, 2016	7.871	7.884	7.826	7.860	159,988	-0.01(-0.14%)
Oct 28, 2016	7.826	7.877	7.820	7.871	76,785	+0.03(+0.36%)
Oct 27, 2016	7.888	7.917	7.843	7.843	221,743	-0.02(-0.29%)
Oct 26, 2016	7.877	7.894	7.848	7.866	132,893	-0.01(-0.14%)
Oct 25, 2016	7.871	7.883	7.843	7.877	148,899	+0.02(+0.29%)
Oct 24, 2016	7.843	7.854	7.843	7.854	109,943	+0.03(+0.44%)
Oct 21, 2016	7.791	7.843	7.780	7.820	126,244	+0.04(+0.51%)
Oct 20, 2016	7.803	7.829	7.769	7.780	110,872	-0.03(-0.44%)
Oct 19, 2016	7.803	7.814	7.780	7.814	167,347	+0.05(+0.66%)
Oct 18, 2016	7.791	7.814	7.757	7.763	177,494	-0.01(-0.07%)
Oct 17, 2016	7.786	7.826	7.769	7.769	166,882	-0.02(-0.22%)
Oct 14, 2016	7.837	7.837	7.786	7.786	121,192	-0.02(-0.29%)
Oct 13, 2016	7.837	7.854	7.786	7.809	141,134	-0.03(-0.44%)
Oct 12, 2016	7.860	7.871	7.837	7.843	94,522	-0.02(-0.28%)
Oct 11, 2016	7.882	7.882	7.848	7.865	176,219	-0.01(-0.07%)
Oct 10, 2016	7.876	7.882	7.854	7.871	105,374	+0.01(+0.14%)
Oct 07, 2016	7.854	7.882	7.831	7.859	147,042	+0.03(+0.43%)
Oct 06, 2016	7.859	7.859	7.820	7.826	188,563	-0.01(-0.14%)
Oct 05, 2016	7.905	7.916	7.833	7.837	236,340	-0.03(-0.43%)
Oct 04, 2016	7.922	7.922	7.871	7.871	180,285	-0.05(-0.65%)