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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	5.436	5.448	5.369	5.369	206,290	-0.09(-1.57%)
Jul 30, 2008	5.433	5.470	5.429	5.455	203,047	+0.03(+0.48%)
Jul 29, 2008	5.429	5.507	5.429	5.429	271,421	+0.00(+0.00%)
Jul 28, 2008	5.429	5.548	5.410	5.429	135,204	-0.01(-0.14%)
Jul 25, 2008	5.421	5.477	5.414	5.436	221,116	+0.00(+0.00%)
Jul 24, 2008	5.507	5.530	5.436	5.436	160,715	-0.09(-1.69%)
Jul 23, 2008	5.507	5.567	5.504	5.530	159,692	+0.02(+0.41%)
Jul 22, 2008	5.448	5.533	5.448	5.507	173,347	+0.01(+0.27%)
Jul 21, 2008	5.436	5.492	5.436	5.492	96,364	+0.04(+0.82%)
Jul 18, 2008	5.500	5.500	5.425	5.448	191,239	-0.05(-0.95%)
Jul 17, 2008	5.463	5.500	5.392	5.500	282,136	+0.12(+2.29%)
Jul 16, 2008	5.321	5.377	5.269	5.377	174,952	+0.03(+0.63%)
Jul 15, 2008	5.351	5.354	5.224	5.343	591,038	-0.07(-1.38%)
Jul 14, 2008	5.459	5.474	5.388	5.418	239,665	-0.01(-0.21%)
Jul 11, 2008	5.455	5.474	5.410	5.429	316,537	-0.08(-1.49%)
Jul 10, 2008	5.507	5.533	5.457	5.511	106,053	+0.00(+0.07%)
Jul 09, 2008	5.403	5.537	5.399	5.507	384,180	+0.09(+1.65%)
Jul 08, 2008	5.421	5.459	5.384	5.418	187,873	-0.04(-0.68%)
Jul 07, 2008	5.541	5.582	5.455	5.455	191,284	-0.08(-1.42%)
Jul 04, 2008	5.567	5.574	5.533	5.533	107,891	+0.00(+0.00%)
Jul 03, 2008	5.567	5.574	5.533	5.533	107,891	-0.04(-0.74%)
Jul 02, 2008	5.589	5.589	5.556	5.574	84,808	-0.01(-0.13%)
Jul 01, 2008	5.552	5.642	5.541	5.582	176,646	-0.02(-0.40%)
Jun 30, 2008	5.627	5.630	5.586	5.604	155,953	+0.00(+0.00%)
Jun 27, 2008	5.619	5.645	5.604	5.604	91,513	-0.04(-0.77%)
Jun 26, 2008	5.694	5.709	5.642	5.648	116,813	-0.06(-1.01%)
Jun 25, 2008	5.709	5.750	5.705	5.705	95,013	+0.01(+0.13%)
Jun 24, 2008	5.739	5.757	5.679	5.698	166,220	-0.07(-1.23%)
Jun 23, 2008	5.783	5.806	5.757	5.769	81,506	-0.02(-0.32%)
Jun 20, 2008	5.783	5.802	5.772	5.787	110,563	-0.00(-0.06%)
Jun 19, 2008	5.791	5.832	5.787	5.791	167,863	-0.03(-0.45%)
Jun 18, 2008	5.836	5.851	5.791	5.817	117,424	-0.02(-0.38%)
Jun 17, 2008	5.772	5.839	5.769	5.839	123,800	+0.06(+1.10%)
Jun 16, 2008	5.739	5.780	5.735	5.776	138,297	+0.02(+0.32%)
Jun 13, 2008	5.772	5.776	5.739	5.757	169,238	-0.01(-0.19%)
Jun 12, 2008	5.735	5.780	5.735	5.769	177,809	-0.03(-0.58%)
Jun 11, 2008	5.828	5.858	5.802	5.802	131,993	-0.03(-0.58%)
Jun 10, 2008	5.864	5.884	5.836	5.836	203,706	-0.04(-0.64%)
Jun 09, 2008	5.907	5.925	5.873	5.873	229,146	-0.03(-0.51%)
Jun 06, 2008	5.948	5.959	5.903	5.903	293,092	-0.06(-0.94%)
Jun 05, 2008	5.963	5.994	5.944	5.959	351,202	-0.01(-0.19%)
Jun 04, 2008	5.921	5.970	5.921	5.970	96,375	+0.04(+0.69%)
Jun 03, 2008	5.966	5.989	5.921	5.929	148,484	-0.04(-0.63%)
Jun 02, 2008	5.948	5.966	5.929	5.966	114,053	+0.03(+0.44%)
May 30, 2008	5.914	5.951	5.895	5.940	174,727	+0.03(+0.57%)
May 29, 2008	5.940	5.951	5.899	5.907	248,188	-0.00(-0.06%)
May 28, 2008	5.929	5.936	5.899	5.910	152,297	-0.02(-0.31%)
May 27, 2008	5.925	5.985	5.921	5.929	179,897	-0.01(-0.25%)
May 26, 2008	5.929	5.944	5.888	5.944	0	+0.00(+0.00%)
May 23, 2008	5.929	5.944	5.888	5.944	101,791	+0.01(+0.22%)
May 22, 2008	5.944	5.966	5.914	5.931	262,703	-0.04(-0.59%)
May 21, 2008	5.884	5.966	5.884	5.966	218,372	+0.07(+1.27%)
May 20, 2008	5.925	5.958	5.880	5.892	210,782	-0.07(-1.11%)
May 19, 2008	5.963	5.981	5.944	5.958	144,681	+0.01(+0.18%)
May 16, 2008	5.918	5.959	5.918	5.948	132,224	+0.01(+0.25%)
May 15, 2008	5.918	5.959	5.914	5.933	188,569	+0.00(+0.00%)
May 14, 2008	5.955	5.974	5.914	5.933	492,945	-0.02(-0.31%)
May 13, 2008	5.888	5.951	5.888	5.951	111,011	-0.01(-0.13%)
May 12, 2008	5.989	6.000	5.959	5.959	156,567	-0.02(-0.37%)
May 09, 2008	5.944	5.985	5.944	5.981	149,057	+0.01(+0.12%)
May 08, 2008	5.951	5.989	5.940	5.974	123,430	+0.03(+0.50%)
May 07, 2008	5.933	5.959	5.918	5.944	114,283	+0.02(+0.38%)
May 06, 2008	5.888	5.940	5.888	5.921	207,890	+0.01(+0.13%)
May 05, 2008	5.899	5.948	5.899	5.914	163,079	+0.01(+0.25%)
May 02, 2008	5.895	5.940	5.880	5.899	184,469	+0.02(+0.38%)