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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.648	8.648	8.582	8.636	328,567	+0.01(+0.07%)
Sep 28, 2017	8.527	8.630	8.527	8.630	323,251	+0.10(+1.13%)
Sep 27, 2017	8.515	8.551	8.515	8.533	269,479	+0.04(+0.42%)
Sep 26, 2017	8.491	8.521	8.464	8.497	169,885	-0.01(-0.07%)
Sep 25, 2017	8.479	8.503	8.461	8.503	382,240	+0.01(+0.14%)
Sep 22, 2017	8.401	8.509	8.401	8.491	311,303	+0.08(+1.00%)
Sep 21, 2017	8.383	8.419	8.353	8.407	269,494	+0.00(+0.00%)
Sep 20, 2017	8.353	8.413	8.333	8.407	602,189	+0.05(+0.65%)
Sep 19, 2017	8.323	8.353	8.311	8.353	464,573	+0.03(+0.36%)
Sep 18, 2017	8.395	8.400	8.323	8.323	285,610	-0.05(-0.65%)
Sep 15, 2017	8.395	8.419	8.365	8.377	135,385	-0.02(-0.21%)
Sep 14, 2017	8.413	8.425	8.377	8.395	136,820	-0.02(-0.21%)
Sep 13, 2017	8.371	8.419	8.371	8.413	209,022	+0.04(+0.50%)
Sep 12, 2017	8.431	8.431	8.371	8.371	193,469	-0.06(-0.71%)
Sep 11, 2017	8.407	8.443	8.383	8.431	188,427	+0.05(+0.57%)
Sep 08, 2017	8.395	8.413	8.383	8.383	136,034	-0.02(-0.28%)
Sep 07, 2017	8.389	8.437	8.389	8.407	117,813	+0.03(+0.36%)
Sep 06, 2017	8.413	8.419	8.365	8.377	220,367	-0.02(-0.21%)
Sep 05, 2017	8.454	8.454	8.365	8.395	189,558	-0.06(-0.71%)
Sep 01, 2017	8.425	8.466	8.425	8.454	216,804	+0.01(+0.14%)
Aug 31, 2017	8.377	8.443	8.377	8.443	289,713	+0.07(+0.79%)
Aug 30, 2017	8.431	8.443	8.365	8.377	275,783	-0.05(-0.64%)
Aug 29, 2017	8.419	8.437	8.419	8.431	133,544	+0.00(+0.00%)
Aug 28, 2017	8.425	8.431	8.401	8.431	181,553	+0.01(+0.07%)
Aug 25, 2017	8.425	8.425	8.413	8.425	90,627	+0.01(+0.14%)
Aug 24, 2017	8.413	8.437	8.413	8.413	171,858	-0.01(-0.07%)
Aug 23, 2017	8.419	8.424	8.389	8.419	183,240	-0.01(-0.14%)
Aug 22, 2017	8.437	8.437	8.401	8.431	124,949	+0.02(+0.28%)
Aug 21, 2017	8.401	8.425	8.395	8.407	230,179	+0.01(+0.14%)
Aug 18, 2017	8.395	8.413	8.377	8.395	232,587	-0.02(-0.21%)
Aug 17, 2017	8.389	8.454	8.389	8.413	343,533	+0.01(+0.07%)
Aug 16, 2017	8.431	8.454	8.401	8.407	133,297	-0.03(-0.35%)
Aug 15, 2017	8.407	8.448	8.401	8.437	403,679	+0.05(+0.57%)
Aug 14, 2017	8.371	8.425	8.371	8.389	254,838	+0.02(+0.29%)
Aug 11, 2017	8.233	8.383	8.233	8.365	351,481	+0.05(+0.66%)
Aug 10, 2017	8.394	8.394	8.304	8.310	276,351	-0.10(-1.13%)
Aug 09, 2017	8.423	8.429	8.376	8.406	394,372	-0.03(-0.35%)
Aug 08, 2017	8.417	8.483	8.416	8.435	262,616	+0.01(+0.14%)
Aug 07, 2017	8.435	8.447	8.406	8.423	340,604	-0.01(-0.14%)
Aug 04, 2017	8.406	8.406	8.406	8.435	165,053	+0.02(+0.28%)
Aug 03, 2017	8.435	8.459	8.394	8.412	322,105	-0.03(-0.35%)
Aug 02, 2017	8.471	8.495	8.406	8.441	1,178,601	-0.10(-1.12%)
Aug 01, 2017	8.531	8.572	8.519	8.537	311,700	+0.01(+0.14%)
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%)