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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.753	8.759	8.696	8.740	321,875	-0.03(-0.36%)
Sep 27, 2018	8.727	8.772	8.721	8.772	115,687	+0.04(+0.51%)
Sep 26, 2018	8.721	8.746	8.702	8.727	149,929	+0.02(+0.22%)
Sep 25, 2018	8.702	8.721	8.696	8.708	160,047	+0.01(+0.07%)
Sep 24, 2018	8.740	8.753	8.696	8.702	205,220	-0.04(-0.44%)
Sep 21, 2018	8.753	8.778	8.721	8.740	197,543	-0.02(-0.22%)
Sep 20, 2018	8.721	8.759	8.715	8.759	152,835	+0.04(+0.44%)
Sep 19, 2018	8.727	8.734	8.715	8.721	94,782	-0.01(-0.15%)
Sep 18, 2018	8.734	8.746	8.708	8.734	137,985	+0.01(+0.07%)
Sep 17, 2018	8.740	8.740	8.708	8.727	120,198	+0.01(+0.07%)
Sep 14, 2018	8.727	8.753	8.721	8.721	165,040	-0.03(-0.29%)
Sep 13, 2018	8.715	8.746	8.696	8.746	223,348	+0.05(+0.62%)
Sep 12, 2018	8.705	8.705	8.671	8.693	189,415	-0.02(-0.22%)
Sep 11, 2018	8.686	8.712	8.674	8.712	210,602	+0.04(+0.51%)
Sep 10, 2018	8.680	8.699	8.664	8.667	231,372	-0.01(-0.15%)
Sep 07, 2018	8.667	8.693	8.661	8.680	177,388	-0.01(-0.07%)
Sep 06, 2018	8.661	8.693	8.649	8.686	162,661	+0.03(+0.29%)
Sep 05, 2018	8.655	8.674	8.649	8.661	155,856	+0.01(+0.07%)
Sep 04, 2018	8.693	8.705	8.649	8.655	397,838	-0.05(-0.58%)
Aug 31, 2018		8.705	8.705	8.705	0	-0.01(-0.07%)
Aug 30, 2018	8.724	8.731	8.699	8.712	237,996	-0.01(-0.14%)
Aug 29, 2018	8.712	8.749	8.705	8.724	242,113	+0.01(+0.14%)
Aug 28, 2018	8.749	8.756	8.699	8.712	159,649	-0.01(-0.14%)
Aug 27, 2018	8.743	8.745	8.705	8.724	188,814	+0.02(+0.22%)
Aug 24, 2018	8.737	8.749	8.705	8.705	112,235	-0.01(-0.07%)
Aug 23, 2018	8.737	8.775	8.712	8.712	111,518	-0.03(-0.36%)
Aug 22, 2018	8.781	8.800	8.743	8.743	262,428	-0.06(-0.65%)
Aug 21, 2018	8.806	8.806	8.768	8.800	205,180	+0.00(+0.00%)
Aug 20, 2018	8.787	8.800	8.770	8.800	154,988	+0.04(+0.50%)
Aug 17, 2018	8.768	8.787	8.749	8.756	109,381	+0.01(+0.07%)
Aug 16, 2018	8.749	8.819	8.736	8.749	194,036	+0.03(+0.29%)
Aug 15, 2018	8.743	8.762	8.724	8.724	130,431	-0.02(-0.22%)
Aug 14, 2018	8.768	8.768	8.737	8.743	128,997	+0.00(+0.03%)
Aug 13, 2018	8.721	8.747	8.715	8.740	137,455	+0.00(+0.00%)
Aug 10, 2018	8.721	8.740	8.696	8.740	132,028	+0.01(+0.14%)
Aug 09, 2018	8.709	8.728	8.691	8.728	70,849	+0.04(+0.43%)
Aug 08, 2018	8.678	8.709	8.678	8.690	110,862	+0.03(+0.29%)
Aug 07, 2018	8.740	8.740	8.659	8.665	171,697	-0.08(-0.86%)
Aug 06, 2018	8.728	8.747	8.728	8.740	160,687	+0.03(+0.29%)
Aug 03, 2018	8.678	8.721	8.665	8.715	245,104	+0.03(+0.36%)
Aug 02, 2018	8.659	8.684	8.627	8.684	129,518	+0.03(+0.29%)
Aug 01, 2018	8.615	8.659	8.615	8.659	107,806	+0.03(+0.36%)
Jul 31, 2018	8.652	8.665	8.602	8.627	257,591	-0.01(-0.07%)
Jul 30, 2018	8.652	8.659	8.634	8.634	141,190	-0.02(-0.22%)
Jul 27, 2018	8.690	8.709	8.646	8.652	206,562	-0.05(-0.58%)
Jul 26, 2018	8.671	8.703	8.646	8.703	194,391	+0.04(+0.51%)
Jul 25, 2018	8.703	8.715	8.652	8.659	98,111	-0.06(-0.65%)
Jul 24, 2018	8.652	8.715	8.652	8.715	110,107	+0.08(+0.87%)
Jul 23, 2018	8.615	8.659	8.615	8.640	175,170	+0.04(+0.44%)
Jul 20, 2018	8.678	8.690	8.596	8.602	448,419	-0.08(-0.94%)
Jul 19, 2018	8.665	8.684	8.646	8.684	125,101	+0.01(+0.14%)
Jul 18, 2018	8.696	8.703	8.665	8.671	176,834	-0.01(-0.14%)
Jul 17, 2018	8.665	8.703	8.646	8.684	177,416	+0.03(+0.29%)
Jul 16, 2018	8.721	8.728	8.659	8.659	261,025	-0.04(-0.51%)
Jul 13, 2018	8.728	8.759	8.684	8.703	304,918	-0.03(-0.33%)
Jul 12, 2018	8.762	8.769	8.731	8.731	247,351	-0.02(-0.21%)
Jul 11, 2018	8.725	8.775	8.725	8.750	177,333	+0.01(+0.14%)
Jul 10, 2018	8.737	8.756	8.736	8.737	155,383	+0.00(+0.00%)
Jul 09, 2018	8.744	8.775	8.737	8.737	157,685	-0.01(-0.14%)
Jul 06, 2018	8.719	8.753	8.719	8.750	117,024	+0.03(+0.36%)
Jul 05, 2018	8.725	8.750	8.706	8.719	133,584	-0.01(-0.07%)
Jul 03, 2018		8.725	8.725	8.725	0	+0.09(+1.01%)