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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5.630	5.645	5.571	5.593	188,945	-0.07(-1.19%)
Feb 28, 2008	5.679	5.705	5.649	5.660	215,745	-0.04(-0.72%)
Feb 27, 2008	5.724	5.750	5.645	5.701	285,159	-0.01(-0.13%)
Feb 26, 2008	5.586	5.720	5.571	5.709	280,933	+0.08(+1.39%)
Feb 25, 2008	5.574	5.642	5.574	5.630	434,975	+0.05(+0.94%)
Feb 22, 2008	5.463	5.589	5.463	5.578	150,938	+0.12(+2.12%)
Feb 21, 2008	5.373	5.470	5.373	5.463	288,643	+0.05(+0.90%)
Feb 20, 2008	5.373	5.418	5.366	5.414	292,395	+0.00(+0.00%)
Feb 19, 2008	5.287	5.425	5.287	5.414	276,570	+0.12(+2.33%)
Feb 18, 2008	5.269	5.313	5.235	5.291	0	+0.00(+0.00%)
Feb 15, 2008	5.269	5.313	5.235	5.291	381,642	-0.01(-0.21%)
Feb 14, 2008	5.433	5.433	5.291	5.302	607,430	-0.13(-2.40%)
Feb 13, 2008	5.455	5.515	5.420	5.433	453,468	-0.09(-1.69%)
Feb 12, 2008	5.485	5.537	5.485	5.526	385,662	-0.01(-0.27%)
Feb 11, 2008	5.638	5.638	5.530	5.541	303,389	-0.13(-2.24%)
Feb 08, 2008	5.612	5.679	5.608	5.668	343,049	+0.02(+0.40%)
Feb 07, 2008	5.671	5.690	5.597	5.645	502,379	-0.05(-0.92%)
Feb 06, 2008	5.724	5.739	5.683	5.698	178,492	-0.04(-0.75%)
Feb 05, 2008	5.780	5.780	5.709	5.741	145,795	-0.05(-0.93%)
Feb 04, 2008	5.813	5.824	5.787	5.795	105,594	-0.06(-0.96%)
Feb 01, 2008	5.821	5.854	5.798	5.851	171,977	+0.01(+0.13%)
Jan 31, 2008	5.817	5.866	5.795	5.843	144,455	+0.00(+0.06%)
Jan 30, 2008	5.839	5.871	5.813	5.839	235,042	+0.00(+0.00%)
Jan 29, 2008	5.899	5.921	5.780	5.839	278,191	-0.03(-0.51%)
Jan 28, 2008	5.795	5.873	5.787	5.869	272,027	+0.05(+0.83%)
Jan 25, 2008	5.824	5.858	5.802	5.821	206,633	+0.01(+0.13%)
Jan 24, 2008	5.731	5.818	5.694	5.813	253,797	+0.08(+1.37%)
Jan 23, 2008	5.791	5.791	5.649	5.735	426,788	-0.05(-0.90%)
Jan 22, 2008	5.970	5.970	5.713	5.787	511,178	-0.05(-0.83%)
Jan 21, 2008	5.843	5.910	5.798	5.836	0	+0.00(+0.00%)
Jan 18, 2008	5.843	5.910	5.798	5.836	229,682	-0.03(-0.57%)
Jan 17, 2008	6.011	6.011	5.859	5.869	235,578	-0.12(-2.05%)
Jan 16, 2008	6.007	6.041	5.989	5.992	129,983	-0.02(-0.31%)
Jan 15, 2008	6.030	6.044	5.989	6.011	87,075	-0.04(-0.62%)
Jan 14, 2008	6.011	6.067	6.011	6.048	153,568	+0.01(+0.25%)
Jan 11, 2008	6.093	6.093	6.028	6.033	207,437	-0.01(-0.12%)
Jan 10, 2008	5.992	6.041	5.992	6.041	138,023	+0.01(+0.19%)
Jan 09, 2008	6.078	6.078	6.015	6.030	186,265	-0.01(-0.25%)
Jan 08, 2008	6.037	6.071	6.037	6.045	329,112	+0.02(+0.31%)
Jan 07, 2008	6.052	6.052	6.015	6.026	102,646	-0.03(-0.43%)
Jan 04, 2008	6.082	6.101	6.011	6.052	191,893	-0.05(-0.80%)
Jan 03, 2008	6.011	6.110	6.011	6.101	182,780	+0.08(+1.27%)
Jan 02, 2008	5.955	6.030	5.933	6.024	158,928	+0.06(+1.03%)
Jan 01, 2008	5.918	6.011	5.918	5.963	550,953	+0.00(+0.00%)
Dec 31, 2007	5.918	6.011	5.918	5.963	550,953	+0.01(+0.19%)
Dec 28, 2007	5.951	6.000	5.880	5.951	650,625	+0.04(+0.63%)
Dec 27, 2007	5.929	5.959	5.910	5.914	312,764	-0.06(-1.06%)
Dec 26, 2007	5.966	5.985	5.929	5.977	470,888	+0.03(+0.44%)
Dec 24, 2007	5.858	5.985	5.858	5.951	218,425	+0.09(+1.59%)
Dec 21, 2007	6.004	6.004	5.858	5.858	278,475	-0.06(-0.95%)
Dec 20, 2007	5.828	5.921	5.824	5.914	261,307	+0.08(+1.34%)
Dec 19, 2007	5.895	5.940	5.836	5.836	332,328	-0.08(-1.39%)
Dec 18, 2007	5.974	6.030	5.918	5.918	172,596	-0.04(-0.75%)
Dec 17, 2007	5.951	5.989	5.940	5.963	195,645	+0.01(+0.13%)
Dec 14, 2007	5.951	6.030	5.933	5.955	223,250	-0.04(-0.62%)
Dec 13, 2007	6.015	6.033	5.948	5.992	253,266	-0.07(-1.23%)
Dec 12, 2007	6.160	6.160	6.018	6.067	238,794	+0.01(+0.12%)
Dec 11, 2007	6.048	6.101	6.030	6.060	273,367	-0.06(-0.92%)
Dec 10, 2007	6.145	6.145	6.078	6.116	191,089	-0.03(-0.49%)
Dec 07, 2007	6.164	6.179	6.116	6.145	272,563	-0.01(-0.12%)
Dec 06, 2007	6.101	6.153	6.067	6.153	187,069	+0.05(+0.86%)
Dec 05, 2007	6.112	6.142	6.048	6.101	196,985	+0.00(+0.00%)
Dec 04, 2007	6.097	6.168	6.060	6.101	169,651	-0.09(-1.39%)