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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	8.216	8.222	8.196	8.216	261,542	+0.00(+0.00%)
Mar 28, 2019	8.222	8.248	8.209	8.216	266,810	-0.03(-0.32%)
Mar 27, 2019	8.235	8.255	8.229	8.242	238,174	+0.01(+0.08%)
Mar 26, 2019	8.288	8.295	8.233	8.235	312,151	-0.02(-0.24%)
Mar 25, 2019	8.229	8.262	8.197	8.255	209,503	+0.03(+0.40%)
Mar 22, 2019	8.281	8.295	8.216	8.222	332,900	-0.05(-0.64%)
Mar 21, 2019	8.347	8.358	8.275	8.275	342,733	-0.08(-0.94%)
Mar 20, 2019	8.354	8.360	8.327	8.354	251,374	+0.00(+0.00%)
Mar 19, 2019	8.406	8.426	8.347	8.354	253,950	-0.05(-0.55%)
Mar 18, 2019	8.393	8.406	8.393	8.400	98,578	+0.01(+0.08%)
Mar 15, 2019	8.426	8.426	8.380	8.393	137,389	-0.01(-0.08%)
Mar 14, 2019	8.433	8.459	8.380	8.400	204,345	-0.03(-0.39%)
Mar 13, 2019	8.433	8.466	8.408	8.433	146,697	+0.01(+0.08%)
Mar 12, 2019	8.420	8.426	8.407	8.426	70,720	+0.01(+0.16%)
Mar 11, 2019	8.381	8.413	8.368	8.413	115,685	+0.06(+0.70%)
Mar 08, 2019	8.361	8.400	8.309	8.354	228,081	-0.03(-0.39%)
Mar 07, 2019	8.433	8.439	8.368	8.387	237,142	-0.03(-0.39%)
Mar 06, 2019	8.413	8.439	8.394	8.420	75,889	+0.01(+0.08%)
Mar 05, 2019	8.433	8.439	8.387	8.413	219,342	+0.00(+0.00%)
Mar 04, 2019	8.439	8.466	8.381	8.413	214,961	-0.02(-0.23%)
Mar 01, 2019	8.472	8.472	8.420	8.433	117,941	-0.02(-0.23%)
Feb 28, 2019	8.453	8.472	8.420	8.453	379,949	-0.02(-0.23%)
Feb 27, 2019	8.453	8.485	8.433	8.472	162,485	+0.00(+0.00%)
Feb 26, 2019	8.537	8.551	8.446	8.472	269,907	-0.08(-0.99%)
Feb 25, 2019	8.551	8.590	8.498	8.557	247,526	+0.01(+0.08%)
Feb 22, 2019	8.381	8.551	8.368	8.551	400,940	+0.19(+2.27%)
Feb 21, 2019	8.361	8.365	8.335	8.361	150,061	+0.01(+0.08%)
Feb 20, 2019	8.361	8.374	8.328	8.354	134,341	+0.01(+0.08%)
Feb 19, 2019	8.322	8.361	8.322	8.348	391,214	+0.03(+0.31%)
Feb 15, 2019	8.322	8.348	8.309	8.322	209,419	+0.00(+0.00%)
Feb 14, 2019	8.276	8.322	8.269	8.322	199,826	+0.05(+0.59%)
Feb 13, 2019	8.273	8.280	8.260	8.273	382,099	+0.01(+0.16%)
Feb 12, 2019	8.247	8.273	8.241	8.260	194,247	+0.02(+0.24%)
Feb 11, 2019	8.221	8.241	8.208	8.241	454,555	+0.03(+0.40%)
Feb 08, 2019	8.234	8.244	8.189	8.208	323,648	-0.03(-0.39%)
Feb 07, 2019	8.221	8.251	8.202	8.241	160,800	+0.01(+0.16%)
Feb 06, 2019	8.202	8.234	8.195	8.228	253,203	+0.03(+0.32%)
Feb 05, 2019	8.202	8.221	8.189	8.202	114,394	+0.02(+0.24%)
Feb 04, 2019	8.215	8.218	8.175	8.182	358,706	-0.03(-0.32%)
Feb 01, 2019	8.149	8.215	8.149	8.208	215,099	+0.05(+0.64%)
Jan 31, 2019	8.162	8.175	8.141	8.156	103,673	+0.01(+0.16%)
Jan 30, 2019	8.143	8.162	8.123	8.143	195,303	+0.03(+0.32%)
Jan 29, 2019	8.117	8.130	8.093	8.117	127,698	-0.01(-0.08%)
Jan 28, 2019	8.065	8.123	8.065	8.123	436,126	+0.05(+0.64%)
Jan 25, 2019	8.032	8.084	8.019	8.071	260,609	+0.04(+0.49%)
Jan 24, 2019	8.097	8.104	8.032	8.032	389,141	-0.07(-0.80%)
Jan 23, 2019	8.091	8.136	8.065	8.097	530,027	+0.02(+0.20%)
Jan 22, 2019	8.078	8.101	8.058	8.081	474,647	-0.00(-0.04%)
Jan 18, 2019	8.110	8.136	8.078	8.084	437,270	+0.00(+0.00%)
Jan 17, 2019	8.104	8.136	8.084	8.084	223,523	-0.04(-0.48%)
Jan 16, 2019	8.110	8.143	8.091	8.123	190,223	+0.02(+0.24%)
Jan 15, 2019	8.117	8.136	8.091	8.104	164,447	-0.01(-0.08%)
Jan 14, 2019	8.091	8.110	8.045	8.110	236,441	+0.01(+0.16%)
Jan 11, 2019	8.156	8.162	8.091	8.097	436,809	-0.09(-1.11%)
Jan 10, 2019	8.156	8.215	8.109	8.189	513,651	+0.00(+0.00%)
Jan 09, 2019	8.169	8.195	8.138	8.189	430,158	+0.05(+0.64%)
Jan 08, 2019	8.117	8.156	8.078	8.136	564,345	+0.07(+0.89%)
Jan 07, 2019	7.961	8.072	7.961	8.065	585,593	+0.12(+1.56%)
Jan 04, 2019	7.876	8.006	7.867	7.941	377,461	+0.11(+1.41%)
Jan 03, 2019	7.870	7.889	7.811	7.831	314,058	-0.05(-0.58%)