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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	6.747	6.791	6.747	6.765	151,215	+0.01(+0.22%)
Apr 28, 2005	6.802	6.835	6.750	6.750	133,902	-0.05(-0.71%)
Apr 27, 2005	6.713	6.798	6.706	6.798	223,441	+0.09(+1.27%)
Apr 26, 2005	6.835	6.835	6.680	6.713	236,425	-0.09(-1.36%)
Apr 25, 2005	6.806	6.809	6.771	6.806	159,601	+0.03(+0.44%)
Apr 22, 2005	6.802	6.802	6.743	6.776	118,754	+0.01(+0.16%)
Apr 21, 2005	6.761	6.791	6.735	6.765	169,609	+0.00(+0.05%)
Apr 20, 2005	6.765	6.820	6.761	6.761	140,935	-0.02(-0.27%)
Apr 19, 2005	6.758	6.828	6.739	6.780	166,363	-0.01(-0.22%)
Apr 18, 2005	6.883	6.883	6.795	6.795	144,993	-0.07(-1.02%)
Apr 15, 2005	6.913	6.951	6.809	6.865	176,102	-0.05(-0.70%)
Apr 14, 2005	6.902	6.994	6.902	6.913	109,286	+0.01(+0.16%)
Apr 13, 2005	6.909	6.968	6.865	6.902	148,239	-0.07(-1.06%)
Apr 12, 2005	7.016	7.016	6.909	6.976	90,350	-0.01(-0.11%)
Apr 11, 2005	7.009	7.013	6.972	6.983	66,816	-0.00(-0.05%)
Apr 08, 2005	6.990	7.024	6.954	6.987	94,678	-0.03(-0.47%)
Apr 07, 2005	7.031	7.079	7.016	7.020	97,383	-0.03(-0.47%)
Apr 06, 2005	7.053	7.116	7.024	7.053	122,811	+0.03(+0.37%)
Apr 05, 2005	7.013	7.027	6.965	7.027	105,499	+0.05(+0.69%)
Apr 04, 2005	6.942	7.013	6.942	6.979	125,246	+0.00(+0.00%)
Apr 01, 2005	6.928	6.998	6.928	6.979	152,026	+0.03(+0.43%)
Mar 31, 2005	6.976	6.976	6.928	6.950	109,827	-0.02(-0.32%)
Mar 30, 2005	6.994	6.994	6.910	6.972	134,443	-0.00(-0.05%)
Mar 29, 2005	6.880	6.987	6.880	6.976	199,636	+0.09(+1.23%)
Mar 28, 2005	7.135	7.157	6.891	6.891	393,051	-0.28(-3.92%)
Mar 24, 2005	7.168	7.172	7.127	7.172	161,224	+0.01(+0.10%)
Mar 23, 2005	7.131	7.168	7.087	7.164	224,523	+0.05(+0.68%)
Mar 22, 2005	7.138	7.164	7.101	7.116	167,175	-0.03(-0.47%)
Mar 21, 2005	7.157	7.194	7.142	7.149	137,960	-0.03(-0.46%)
Mar 18, 2005	7.190	7.223	7.157	7.183	206,669	-0.01(-0.15%)
Mar 17, 2005	7.124	7.194	7.124	7.194	207,481	+0.04(+0.62%)
Mar 16, 2005	7.157	7.172	7.127	7.149	272,944	+0.00(+0.00%)
Mar 15, 2005	7.205	7.205	7.124	7.149	212,621	-0.04(-0.57%)
Mar 14, 2005	7.190	7.198	7.153	7.190	185,570	+0.01(+0.15%)
Mar 11, 2005	7.183	7.194	7.175	7.179	181,241	-0.05(-0.72%)
Mar 10, 2005	7.249	7.257	7.209	7.231	180,700	-0.01(-0.20%)
Mar 09, 2005	7.238	7.253	7.216	7.246	214,244	+0.01(+0.10%)
Mar 08, 2005	7.223	7.260	7.223	7.238	151,215	+0.00(+0.00%)
Mar 07, 2005	7.223	7.257	7.223	7.238	196,931	+0.02(+0.26%)
Mar 04, 2005	7.227	7.242	7.190	7.220	166,093	+0.01(+0.10%)
Mar 03, 2005	7.198	7.234	7.190	7.212	170,691	+0.02(+0.26%)
Mar 02, 2005	7.216	7.231	7.168	7.194	310,004	+0.00(+0.05%)
Mar 01, 2005	7.161	7.212	7.161	7.190	239,401	+0.03(+0.36%)
Feb 28, 2005	7.149	7.186	7.127	7.164	188,545	+0.02(+0.26%)
Feb 25, 2005	7.149	7.153	7.127	7.146	207,751	+0.01(+0.10%)
Feb 24, 2005	7.046	7.138	7.035	7.138	299,454	+0.10(+1.36%)
Feb 23, 2005	7.057	7.057	7.016	7.042	223,712	-0.00(-0.05%)
Feb 22, 2005	7.124	7.124	7.005	7.046	340,031	-0.02(-0.26%)
Feb 18, 2005	7.079	7.135	7.039	7.064	529,118	+0.01(+0.21%)
Feb 17, 2005	7.087	7.101	7.039	7.050	306,758	-0.05(-0.68%)
Feb 16, 2005	7.094	7.098	7.072	7.098	159,871	+0.02(+0.26%)
Feb 15, 2005	7.079	7.105	7.076	7.079	292,151	-0.01(-0.10%)
Feb 14, 2005	7.112	7.127	7.061	7.087	269,969	-0.03(-0.42%)
Feb 11, 2005	7.138	7.146	7.112	7.116	162,035	-0.04(-0.52%)
Feb 10, 2005	7.131	7.164	7.109	7.153	283,494	+0.02(+0.26%)
Feb 09, 2005	7.157	7.157	7.112	7.135	221,818	+0.00(+0.05%)
Feb 08, 2005	7.109	7.153	7.105	7.131	166,904	+0.02(+0.31%)
Feb 07, 2005	7.161	7.161	7.079	7.109	223,170	-0.02(-0.26%)
Feb 04, 2005	7.127	7.153	7.105	7.127	264,288	+0.00(+0.00%)
Feb 03, 2005	7.098	7.127	7.094	7.127	144,181	+0.03(+0.42%)
Feb 02, 2005	7.076	7.112	7.072	7.098	179,618	+0.02(+0.31%)