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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.246	3.358	3.186	3.269	414,454	+0.03(+0.81%)
Dec 30, 2008	3.332	3.332	3.231	3.242	311,992	-0.06(-1.81%)
Dec 29, 2008	3.358	3.384	3.242	3.302	366,146	-0.10(-2.96%)
Dec 26, 2008	3.418	3.422	3.369	3.403	132,652	-0.05(-1.41%)
Dec 24, 2008	3.433	3.489	3.414	3.451	103,549	+0.02(+0.54%)
Dec 23, 2008	3.526	3.589	3.388	3.433	378,737	-0.02(-0.65%)
Dec 22, 2008	3.422	3.455	3.358	3.455	329,043	+0.09(+2.66%)
Dec 19, 2008	3.321	3.377	3.257	3.366	334,676	+0.08(+2.38%)
Dec 18, 2008	3.220	3.295	3.198	3.287	283,071	+0.13(+4.26%)
Dec 17, 2008	3.131	3.157	3.037	3.153	374,049	+0.04(+1.32%)
Dec 16, 2008	3.209	3.209	2.981	3.112	446,663	+0.11(+3.73%)
Dec 15, 2008	3.037	3.108	2.978	3.000	210,302	-0.09(-2.90%)
Dec 12, 2008	3.063	3.101	3.019	3.089	185,959	-0.04(-1.43%)
Dec 11, 2008	3.179	3.209	3.071	3.134	133,097	-0.08(-2.55%)
Dec 10, 2008	3.104	3.216	3.104	3.216	198,084	+0.08(+2.50%)
Dec 09, 2008	3.194	3.213	3.134	3.138	241,032	-0.11(-3.44%)
Dec 08, 2008	3.310	3.351	3.220	3.250	412,656	-0.06(-1.92%)
Dec 05, 2008	3.216	3.519	3.119	3.313	679,202	+0.04(+1.14%)
Dec 04, 2008	3.336	3.336	3.261	3.276	350,821	-0.07(-2.23%)
Dec 03, 2008	3.373	3.414	3.246	3.351	180,175	+0.05(+1.47%)
Dec 02, 2008	3.306	3.373	3.254	3.302	241,723	-0.00(-0.11%)
Dec 01, 2008	3.272	3.369	3.257	3.306	101,537	-0.10(-2.96%)
Nov 28, 2008	3.366	3.425	3.347	3.407	59,285	-0.00(-0.11%)
Nov 26, 2008	3.336	3.451	3.306	3.410	262,279	+0.07(+2.24%)
Nov 25, 2008	3.179	3.336	3.172	3.336	205,928	+0.15(+4.56%)
Nov 24, 2008	3.231	3.283	3.172	3.190	311,625	-0.01(-0.23%)
Nov 21, 2008	3.123	3.198	2.974	3.198	372,752	+0.07(+2.39%)
Nov 20, 2008	3.145	3.235	3.089	3.123	273,656	-0.12(-3.79%)
Nov 19, 2008	3.366	3.388	3.172	3.246	440,167	-0.16(-4.61%)
Nov 18, 2008	3.515	3.526	3.362	3.403	158,582	-0.16(-4.50%)
Nov 17, 2008	3.679	3.679	3.522	3.563	125,778	-0.09(-2.55%)
Nov 14, 2008	3.690	3.735	3.642	3.657	116,904	-0.11(-2.87%)
Nov 13, 2008	3.731	3.795	3.634	3.765	182,105	+0.03(+0.90%)
Nov 12, 2008	3.832	3.866	3.698	3.731	143,785	-0.16(-4.21%)
Nov 11, 2008	3.951	3.951	3.817	3.895	169,868	-0.03(-0.85%)
Nov 10, 2008	4.123	4.123	3.910	3.929	249,257	-0.16(-3.92%)
Nov 07, 2008	4.186	4.186	4.063	4.089	195,430	-0.10(-2.32%)
Nov 06, 2008	4.172	4.186	4.104	4.186	140,947	+0.02(+0.54%)
Nov 05, 2008	4.209	4.209	4.108	4.164	170,680	-0.06(-1.33%)
Nov 04, 2008	4.075	4.224	4.075	4.220	190,261	+0.16(+3.95%)
Nov 03, 2008	4.093	4.104	4.041	4.060	195,519	-0.02(-0.46%)
Oct 31, 2008	4.142	4.142	4.033	4.078	233,841	+0.09(+2.15%)
Oct 30, 2008	4.119	4.123	3.959	3.992	238,057	-0.01(-0.19%)
Oct 29, 2008	3.959	4.007	3.925	4.000	284,446	+0.03(+0.85%)
Oct 28, 2008	3.918	3.966	3.877	3.966	223,523	+0.06(+1.53%)
Oct 27, 2008	3.880	3.918	3.832	3.907	191,869	+0.00(+0.10%)
Oct 24, 2008	3.783	3.922	3.772	3.903	271,890	-0.03(-0.85%)
Oct 23, 2008	4.026	4.026	3.903	3.936	260,931	-0.01(-0.38%)
Oct 22, 2008	4.048	4.086	3.924	3.951	158,700	-0.10(-2.40%)
Oct 21, 2008	4.101	4.104	4.019	4.048	350,875	-0.06(-1.36%)
Oct 20, 2008	4.048	4.224	4.019	4.104	277,947	+0.10(+2.42%)
Oct 17, 2008	3.728	4.007	3.627	4.007	311,796	+0.16(+4.17%)
Oct 16, 2008	3.843	3.899	3.754	3.847	346,790	-0.00(-0.10%)
Oct 15, 2008	4.198	4.205	3.851	3.851	292,688	-0.37(-8.67%)
Oct 14, 2008	4.291	4.414	4.175	4.216	421,669	+0.01(+0.36%)
Oct 13, 2008	3.806	4.269	3.649	4.201	777,821	+0.75(+21.73%)
Oct 10, 2008	3.022	3.451	2.888	3.451	914,086	+0.03(+0.98%)
Oct 09, 2008	3.787	3.798	3.328	3.418	482,541	-0.18(-5.08%)
Oct 08, 2008	3.571	3.795	3.474	3.601	491,903	-0.25(-6.49%)
Oct 07, 2008	4.056	4.104	3.739	3.851	331,299	-0.19(-4.80%)
Oct 06, 2008	4.198	4.216	3.880	4.045	396,187	-0.22(-5.16%)
Oct 03, 2008	4.254	4.291	4.190	4.265	248,373	+0.09(+2.24%)
Oct 02, 2008	4.254	4.269	4.172	4.172	163,765	-0.07(-1.67%)