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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.731	7.766	7.666	7.745	160,374	-0.04(-0.46%)
Apr 29, 2020	7.673	7.802	7.652	7.781	210,517	+0.13(+1.69%)
Apr 28, 2020	7.645	7.673	7.619	7.652	118,412	+0.03(+0.38%)
Apr 27, 2020	7.630	7.666	7.616	7.623	202,005	-0.02(-0.28%)
Apr 24, 2020	7.716	7.751	7.627	7.645	109,744	-0.04(-0.47%)
Apr 23, 2020	7.738	7.745	7.659	7.680	157,342	-0.06(-0.74%)
Apr 22, 2020	7.594	7.752	7.594	7.738	227,728	+0.18(+2.37%)
Apr 21, 2020	7.465	7.594	7.422	7.558	429,940	-0.09(-1.22%)
Apr 20, 2020	7.716	7.766	7.630	7.652	98,027	-0.11(-1.39%)
Apr 17, 2020	7.766	7.824	7.716	7.759	98,170	+0.08(+1.03%)
Apr 16, 2020	7.702	7.709	7.652	7.680	421,594	-0.09(-1.20%)
Apr 15, 2020	7.723	7.809	7.609	7.774	508,158	-0.02(-0.28%)
Apr 14, 2020	7.788	8.039	7.766	7.795	463,567	+0.10(+1.29%)
Apr 13, 2020	8.030	8.030	7.589	7.696	485,196	-0.32(-4.00%)
Apr 09, 2020	7.852	8.201	7.852	8.016	599,526	+0.36(+4.65%)
Apr 08, 2020	7.610	7.859	7.560	7.660	588,321	+0.14(+1.89%)
Apr 07, 2020	7.411	7.617	7.399	7.518	546,760	+0.25(+3.43%)
Apr 06, 2020	7.133	7.297	7.055	7.268	344,783	+0.22(+3.13%)
Apr 03, 2020	7.119	7.183	6.948	7.048	267,736	-0.06(-0.80%)
Apr 02, 2020	6.856	7.105	6.827	7.105	460,139	+0.15(+2.15%)
Apr 01, 2020	6.799	7.044	6.799	6.955	621,614	-0.17(-2.40%)
Mar 31, 2020	7.069	7.226	6.962	7.126	475,112	+0.19(+2.67%)
Mar 30, 2020	7.062	7.062	6.777	6.941	326,517	-0.04(-0.51%)
Mar 27, 2020	6.663	6.998	6.524	6.977	490,943	+0.16(+2.40%)
Mar 26, 2020	6.535	7.133	6.490	6.813	864,484	+0.21(+3.13%)
Mar 25, 2020	5.838	6.606	5.838	6.606	876,714	+0.81(+14.00%)
Mar 24, 2020	5.802	6.008	5.766	5.795	1,133,010	+0.26(+4.76%)
Mar 23, 2020	5.745	6.016	5.531	5.531	922,249	-0.58(-9.55%)
Mar 20, 2020	5.894	6.478	5.894	6.115	1,398,239	+0.39(+6.84%)
Mar 19, 2020	5.474	5.766	4.784	5.724	1,623,555	+0.23(+4.28%)
Mar 18, 2020	6.763	6.763	5.432	5.489	1,746,337	-1.69(-23.59%)
Mar 17, 2020	7.119	7.194	6.984	7.183	782,411	+0.08(+1.10%)
Mar 16, 2020	7.119	7.162	6.898	7.105	625,829	-0.56(-7.34%)
Mar 13, 2020	7.525	7.706	7.510	7.667	942,835	+0.28(+3.85%)
Mar 12, 2020	7.765	7.772	7.072	7.383	713,959	-0.66(-8.17%)
Mar 11, 2020	8.273	8.330	8.026	8.040	456,494	-0.29(-3.48%)
Mar 10, 2020	8.415	8.415	8.146	8.330	402,431	+0.09(+1.11%)
Mar 09, 2020	8.584	8.584	8.153	8.238	698,544	-0.57(-6.50%)
Mar 06, 2020	8.832	8.846	8.747	8.810	232,121	-0.12(-1.34%)
Mar 05, 2020	9.128	9.128	8.902	8.931	192,401	-0.25(-2.69%)
Mar 04, 2020	9.079	9.223	9.051	9.178	329,868	+0.17(+1.88%)
Mar 03, 2020	9.022	9.185	8.966	9.008	315,465	+0.02(+0.24%)
Mar 02, 2020	8.825	9.022	8.782	8.987	365,271	+0.15(+1.68%)
Feb 28, 2020	8.994	9.010	8.775	8.839	890,553	-0.25(-2.72%)
Feb 27, 2020	9.206	9.211	9.008	9.086	672,367	-0.17(-1.83%)
Feb 26, 2020	9.298	9.340	9.256	9.256	206,160	-0.04(-0.46%)
Feb 25, 2020	9.453	9.460	9.220	9.298	373,447	-0.13(-1.42%)
Feb 24, 2020	9.467	9.503	9.390	9.432	418,685	-0.10(-1.04%)
Feb 21, 2020	9.538	9.545	9.531	9.531	97,943	-0.01(-0.07%)
Feb 20, 2020	9.524	9.545	9.517	9.538	102,608	+0.02(+0.22%)
Feb 19, 2020	9.559	9.559	9.503	9.517	271,339	-0.04(-0.37%)
Feb 18, 2020	9.595	9.595	9.517	9.552	201,512	-0.04(-0.37%)
Feb 14, 2020	9.595	9.609	9.545	9.588	172,675	+0.01(+0.07%)
Feb 13, 2020	9.573	9.581	9.552	9.581	134,599	+0.01(+0.06%)
Feb 12, 2020	9.581	9.588	9.553	9.574	135,147	+0.01(+0.15%)
Feb 11, 2020	9.546	9.560	9.518	9.560	233,231	+0.03(+0.29%)
Feb 10, 2020	9.532	9.546	9.518	9.532	239,921	+0.01(+0.07%)
Feb 07, 2020	9.497	9.529	9.490	9.525	219,804	+0.03(+0.30%)
Feb 06, 2020	9.504	9.511	9.483	9.497	253,254	+0.00(+0.00%)
Feb 05, 2020	9.532	9.553	9.483	9.497	180,167	-0.01(-0.07%)
Feb 04, 2020	9.532	9.532	9.501	9.504	260,177	+0.01(+0.07%)