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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.501	8.525	8.489	8.525	239,656	+0.02(+0.28%)
Jul 28, 2017	8.471	8.501	8.441	8.501	160,807	+0.02(+0.21%)
Jul 27, 2017	8.417	8.483	8.417	8.483	338,482	+0.07(+0.78%)
Jul 26, 2017	8.388	8.417	8.382	8.417	485,981	+0.05(+0.57%)
Jul 25, 2017	8.382	8.406	8.364	8.370	460,183	+0.00(+0.00%)
Jul 24, 2017	8.435	8.441	8.370	8.370	428,396	-0.07(-0.78%)
Jul 21, 2017	8.412	8.435	8.376	8.435	224,610	+0.04(+0.50%)
Jul 20, 2017	8.423	8.435	8.394	8.394	142,823	-0.03(-0.35%)
Jul 19, 2017	8.417	8.459	8.412	8.423	173,571	+0.02(+0.28%)
Jul 18, 2017	8.406	8.429	8.394	8.400	64,122	-0.02(-0.21%)
Jul 17, 2017	8.406	8.429	8.376	8.417	124,610	+0.02(+0.21%)
Jul 14, 2017	8.429	8.429	8.394	8.400	104,277	-0.03(-0.35%)
Jul 13, 2017	8.412	8.435	8.382	8.429	157,335	+0.02(+0.28%)
Jul 12, 2017	8.394	8.423	8.382	8.406	90,644	+0.02(+0.22%)
Jul 11, 2017	8.381	8.411	8.369	8.387	116,805	-0.01(-0.14%)
Jul 10, 2017	8.369	8.399	8.368	8.399	99,478	+0.04(+0.43%)
Jul 07, 2017	8.310	8.363	8.310	8.363	150,958	+0.05(+0.64%)
Jul 06, 2017		8.346	8.310	8.310	147,137	-0.04(-0.50%)
Jul 05, 2017	8.381	8.393	8.322	8.351	153,140	-0.03(-0.35%)
Jul 03, 2017	8.369	8.393	8.351	8.381	93,903	+0.02(+0.28%)
Jun 30, 2017	8.298	8.357	8.292	8.357	184,154	+0.09(+1.08%)
Jun 29, 2017	8.280	8.310	8.268	8.268	151,105	-0.01(-0.07%)
Jun 28, 2017	8.268	8.316	8.268	8.274	177,050	+0.00(+0.00%)
Jun 27, 2017	8.262	8.292	8.239	8.274	370,238	+0.00(+0.00%)
Jun 26, 2017	8.328	8.351	8.259	8.274	327,225	-0.07(-0.78%)
Jun 23, 2017	8.274	8.351	8.274	8.340	269,941	+0.06(+0.72%)
Jun 22, 2017	8.369	8.388	8.209	8.280	665,487	-0.08(-0.92%)
Jun 21, 2017	8.429	8.441	8.304	8.357	486,240	-0.07(-0.85%)
Jun 20, 2017	8.417	8.429	8.369	8.429	154,026	+0.00(+0.00%)
Jun 19, 2017	8.405	8.429	8.375	8.429	126,920	+0.04(+0.50%)
Jun 16, 2017	8.429	8.441	8.387	8.387	145,618	-0.04(-0.42%)
Jun 15, 2017	8.441	8.441	8.393	8.423	144,083	-0.02(-0.21%)
Jun 14, 2017	8.423	8.458	8.423	8.441	128,364	+0.02(+0.21%)
Jun 13, 2017	8.441	8.458	8.423	8.423	137,994	-0.01(-0.13%)
Jun 12, 2017	8.434	8.452	8.416	8.434	187,818	+0.01(+0.14%)
Jun 09, 2017	8.440	8.458	8.416	8.422	212,429	-0.04(-0.42%)
Jun 08, 2017	8.487	8.487	8.422	8.458	196,997	-0.02(-0.21%)
Jun 07, 2017	8.469	8.475	8.440	8.475	188,686	+0.00(+0.00%)
Jun 06, 2017	8.481	8.499	8.462	8.475	164,360	+0.01(+0.07%)
Jun 05, 2017	8.499	8.499	8.458	8.469	347,512	-0.05(-0.62%)
Jun 02, 2017	8.534	8.534	8.499	8.523	159,824	+0.00(+0.00%)
Jun 01, 2017	8.534	8.540	8.505	8.523	280,221	-0.01(-0.07%)
May 31, 2017	8.546	8.558	8.523	8.529	133,964	+0.00(+0.00%)
May 30, 2017	8.505	8.534	8.505	8.529	156,494	+0.01(+0.14%)
May 26, 2017	8.558	8.570	8.517	8.517	216,373	-0.04(-0.48%)
May 25, 2017	8.505	8.558	8.505	8.558	176,529	+0.05(+0.63%)
May 24, 2017	8.505	8.511	8.487	8.505	124,364	-0.02(-0.21%)
May 23, 2017	8.511	8.540	8.511	8.523	145,573	+0.03(+0.35%)
May 22, 2017	8.505	8.505	8.464	8.493	179,788	+0.00(+0.00%)
May 19, 2017	8.469	8.517	8.462	8.493	166,039	+0.02(+0.28%)
May 18, 2017	8.434	8.475	8.410	8.469	222,303	+0.05(+0.63%)
May 17, 2017	8.469	8.481	8.399	8.416	251,065	-0.05(-0.63%)
May 16, 2017	8.469	8.487	8.458	8.469	108,498	+0.01(+0.07%)
May 15, 2017	8.499	8.511	8.464	8.464	180,774	-0.01(-0.14%)
May 12, 2017	8.493	8.558	8.452	8.475	639,411	-0.02(-0.21%)
May 11, 2017	8.540	8.558	8.493	8.493	218,434	-0.05(-0.55%)
May 10, 2017	8.475	8.540	8.475	8.540	221,422	+0.06(+0.69%)
May 09, 2017	8.446	8.481	8.437	8.481	139,799	+0.05(+0.63%)
May 08, 2017	8.475	8.487	8.428	8.428	180,681	-0.03(-0.35%)
May 05, 2017	8.469	8.481	8.428	8.457	143,219	-0.01(-0.07%)
May 04, 2017	8.475	8.493	8.404	8.463	213,955	-0.01(-0.14%)
May 03, 2017	8.528	8.540	8.416	8.475	230,642	-0.06(-0.69%)
May 02, 2017	8.487	8.546	8.469	8.534	825,426	+0.05(+0.55%)