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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.024	9.024	8.974	9.018	176,976	+0.01(+0.14%)
Apr 27, 2018	8.999	9.024	8.996	9.005	202,571	-0.01(-0.07%)
Apr 26, 2018	9.005	9.018	8.993	9.012	360,888	+0.00(+0.00%)
Apr 25, 2018	8.981	9.012	8.968	9.012	151,570	+0.03(+0.35%)
Apr 24, 2018	8.993	8.993	8.964	8.981	251,131	-0.01(-0.14%)
Apr 23, 2018	8.962	8.993	8.962	8.993	155,490	+0.03(+0.35%)
Apr 20, 2018	8.968	8.987	8.937	8.962	135,008	-0.01(-0.14%)
Apr 19, 2018	8.999	8.999	8.968	8.974	105,105	-0.04(-0.41%)
Apr 18, 2018	8.987	9.012	8.987	9.012	211,750	+0.01(+0.14%)
Apr 17, 2018	8.981	8.999	8.956	8.999	257,706	+0.04(+0.48%)
Apr 16, 2018	8.968	8.968	8.956	8.956	104,641	-0.02(-0.21%)
Apr 13, 2018	8.962	8.974	8.943	8.974	103,579	+0.01(+0.08%)
Apr 12, 2018	8.968	8.974	8.949	8.968	165,713	+0.01(+0.07%)
Apr 11, 2018	8.943	8.979	8.943	8.961	230,482	+0.01(+0.14%)
Apr 10, 2018	8.980	8.980	8.937	8.949	347,033	-0.01(-0.14%)
Apr 09, 2018	8.949	8.986	8.949	8.961	191,386	+0.02(+0.21%)
Apr 06, 2018	8.968	8.986	8.943	8.943	307,056	-0.02(-0.28%)
Apr 05, 2018	8.955	8.974	8.937	8.968	185,016	+0.04(+0.41%)
Apr 04, 2018	8.931	8.961	8.924	8.931	142,839	-0.01(-0.14%)
Apr 03, 2018	8.968	8.986	8.943	8.943	236,307	-0.02(-0.28%)
Apr 02, 2018	8.980	8.998	8.944	8.968	323,884	+0.00(+0.00%)
Mar 29, 2018		8.968	8.968	8.968	0	-0.01(-0.07%)
Mar 28, 2018	8.980	9.020	8.943	8.974	424,587	-0.02(-0.27%)
Mar 27, 2018	8.937	8.998	8.937	8.998	379,799	+0.06(+0.62%)
Mar 26, 2018	8.924	8.943	8.906	8.943	331,256	+0.04(+0.49%)
Mar 23, 2018	8.912	8.918	8.900	8.900	183,241	-0.01(-0.14%)
Mar 22, 2018	8.900	8.955	8.900	8.912	346,680	-0.01(-0.14%)
Mar 21, 2018	8.974	8.974	8.906	8.924	253,397	-0.04(-0.41%)
Mar 20, 2018	8.980	8.992	8.949	8.961	277,110	-0.02(-0.27%)
Mar 19, 2018	8.980	8.992	8.955	8.986	230,235	-0.01(-0.07%)
Mar 16, 2018	9.005	9.011	8.968	8.992	261,346	+0.00(+0.00%)
Mar 15, 2018	8.998	9.011	8.980	8.992	391,280	-0.01(-0.14%)
Mar 14, 2018	8.974	9.011	8.955	9.005	490,641	+0.05(+0.56%)
Mar 13, 2018	8.973	8.985	8.955	8.955	309,844	-0.02(-0.27%)
Mar 12, 2018	8.973	8.991	8.954	8.979	417,284	+0.00(+0.00%)
Mar 09, 2018	8.973	8.985	8.955	8.979	344,016	+0.01(+0.07%)
Mar 08, 2018	8.955	8.973	8.936	8.973	428,038	+0.04(+0.41%)
Mar 07, 2018		8.948	8.918	8.936	366,076	+0.01(+0.07%)
Mar 06, 2018	8.961	8.991	8.930	8.930	403,202	-0.03(-0.34%)
Mar 05, 2018	8.942	8.967	8.921	8.961	531,182	+0.02(+0.21%)
Mar 02, 2018	8.893	8.955	8.887	8.942	1,206,505	+0.04(+0.48%)
Mar 01, 2018	8.905	8.923	8.893	8.899	258,181	-0.01(-0.14%)
Feb 28, 2018	8.893	8.912	8.869	8.912	327,727	+0.02(+0.28%)
Feb 27, 2018	8.887	8.899	8.838	8.887	216,258	+0.01(+0.14%)
Feb 26, 2018	8.893	8.893	8.862	8.875	251,807	+0.00(+0.00%)
Feb 23, 2018	8.875	8.875	8.844	8.875	237,470	+0.01(+0.07%)
Feb 22, 2018	8.844	8.893	8.813	8.869	524,042	+0.04(+0.42%)
Feb 21, 2018	8.807	8.850	8.806	8.832	328,765	+0.02(+0.28%)
Feb 20, 2018	8.789	8.813	8.779	8.807	257,030	+0.03(+0.35%)
Feb 16, 2018		8.776	8.776	8.776	0	+0.01(+0.14%)
Feb 15, 2018	8.782	8.801	8.746	8.764	242,262	+0.00(+0.00%)
Feb 14, 2018	8.721	8.813	8.690	8.764	287,730	+0.04(+0.43%)
Feb 13, 2018	8.720	8.727	8.680	8.727	236,543	+0.00(+0.00%)
Feb 12, 2018	8.659	8.745	8.659	8.727	286,972	+0.12(+1.42%)
Feb 09, 2018	8.708	8.727	8.580	8.604	473,788	-0.07(-0.85%)
Feb 08, 2018	8.739	8.745	8.677	8.678	422,148	-0.07(-0.84%)
Feb 07, 2018	8.629	8.663	8.629	8.751	417,589	+0.13(+1.56%)
Feb 06, 2018	8.629	8.684	8.592	8.616	565,136	-0.04(-0.49%)
Feb 05, 2018	8.714	8.769	8.641	8.659	293,218	-0.06(-0.63%)
Feb 02, 2018	8.696	8.769	8.690	8.714	739,289	+0.00(+0.00%)