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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.583	8.590	8.570	8.570	123,646	+0.00(+0.00%)
Sep 27, 2019	8.577	8.597	8.556	8.570	146,376	-0.01(-0.08%)
Sep 26, 2019	8.597	8.609	8.577	8.577	192,623	-0.02(-0.24%)
Sep 25, 2019	8.604	8.611	8.583	8.597	145,859	+0.00(+0.00%)
Sep 24, 2019	8.604	8.611	8.590	8.597	351,884	+0.00(+0.00%)
Sep 23, 2019	8.590	8.617	8.590	8.597	194,464	+0.03(+0.32%)
Sep 20, 2019	8.570	8.604	8.570	8.570	103,229	+0.01(+0.08%)
Sep 19, 2019	8.563	8.604	8.563	8.563	171,685	+0.00(+0.00%)
Sep 18, 2019	8.590	8.611	8.563	8.563	137,677	-0.01(-0.16%)
Sep 17, 2019	8.597	8.603	8.577	8.577	131,294	-0.01(-0.08%)
Sep 16, 2019	8.577	8.604	8.577	8.583	128,817	+0.03(+0.32%)
Sep 13, 2019	8.577	8.597	8.556	8.556	115,893	-0.02(-0.24%)
Sep 12, 2019	8.570	8.577	8.555	8.577	324,424	+0.02(+0.24%)
Sep 11, 2019	8.530	8.570	8.523	8.557	174,428	+0.03(+0.32%)
Sep 10, 2019	8.536	8.536	8.516	8.530	152,580	+0.01(+0.08%)
Sep 09, 2019	8.523	8.550	8.503	8.523	151,766	+0.01(+0.16%)
Sep 06, 2019	8.482	8.530	8.479	8.509	312,280	+0.02(+0.24%)
Sep 05, 2019	8.503	8.516	8.469	8.489	317,299	+0.01(+0.08%)
Sep 04, 2019	8.442	8.496	8.442	8.482	135,460	+0.05(+0.56%)
Sep 03, 2019	8.415	8.442	8.388	8.435	243,791	+0.02(+0.24%)
Aug 30, 2019	8.442	8.442	8.395	8.415	337,452	+0.00(+0.00%)
Aug 29, 2019	8.401	8.422	8.395	8.415	300,788	+0.03(+0.32%)
Aug 28, 2019	8.395	8.428	8.381	8.388	225,510	-0.01(-0.08%)
Aug 27, 2019	8.462	8.469	8.395	8.395	199,687	-0.03(-0.40%)
Aug 26, 2019	8.469	8.496	8.422	8.428	286,290	-0.03(-0.40%)
Aug 23, 2019	8.509	8.553	8.455	8.462	257,938	-0.03(-0.40%)
Aug 22, 2019	8.509	8.530	8.482	8.496	253,294	-0.01(-0.16%)
Aug 21, 2019	8.509	8.516	8.489	8.509	139,551	+0.02(+0.24%)
Aug 20, 2019	8.482	8.496	8.455	8.489	156,156	+0.02(+0.24%)
Aug 19, 2019	8.469	8.503	8.458	8.469	205,028	+0.02(+0.24%)
Aug 16, 2019	8.435	8.476	8.408	8.449	163,469	+0.02(+0.24%)
Aug 15, 2019	8.442	8.455	8.425	8.428	148,280	-0.01(-0.16%)
Aug 14, 2019	8.496	8.518	8.428	8.442	156,643	-0.06(-0.72%)
Aug 13, 2019	8.463	8.523	8.443	8.503	276,448	+0.03(+0.32%)
Aug 12, 2019	8.516	8.523	8.476	8.476	246,610	-0.03(-0.32%)
Aug 09, 2019	8.557	8.564	8.496	8.503	369,390	-0.03(-0.39%)
Aug 08, 2019	8.530	8.557	8.510	8.537	404,977	+0.01(+0.16%)
Aug 07, 2019	8.543	8.557	8.516	8.523	214,859	-0.03(-0.39%)
Aug 06, 2019	8.570	8.584	8.543	8.557	177,401	+0.01(+0.16%)
Aug 05, 2019	8.557	8.570	8.483	8.543	143,785	-0.03(-0.31%)
Aug 02, 2019	8.590	8.624	8.557	8.570	179,558	-0.01(-0.16%)
Aug 01, 2019	8.631	8.637	8.584	8.584	175,894	-0.03(-0.31%)
Jul 31, 2019	8.631	8.649	8.590	8.611	175,757	+0.01(+0.16%)
Jul 30, 2019	8.590	8.631	8.566	8.597	269,266	+0.02(+0.23%)
Jul 29, 2019	8.550	8.584	8.530	8.577	229,255	+0.03(+0.31%)
Jul 26, 2019	8.564	8.577	8.543	8.550	239,262	-0.01(-0.16%)
Jul 25, 2019	8.590	8.617	8.557	8.564	198,482	-0.04(-0.47%)
Jul 24, 2019	8.577	8.617	8.570	8.604	195,173	+0.03(+0.31%)
Jul 23, 2019	8.577	8.590	8.564	8.577	396,968	+0.02(+0.24%)
Jul 22, 2019	8.577	8.597	8.557	8.557	219,762	-0.02(-0.23%)
Jul 19, 2019	8.570	8.597	8.557	8.577	197,871	+0.01(+0.16%)
Jul 18, 2019	8.597	8.611	8.557	8.564	118,130	-0.03(-0.31%)
Jul 17, 2019	8.617	8.631	8.577	8.590	203,411	-0.03(-0.31%)
Jul 16, 2019	8.617	8.631	8.590	8.617	110,510	+0.00(+0.00%)
Jul 15, 2019	8.590	8.618	8.564	8.617	240,380	+0.03(+0.31%)
Jul 12, 2019	8.617	8.617	8.570	8.590	107,347	-0.00(-0.00%)
Jul 11, 2019	8.617	8.624	8.584	8.591	98,051	-0.02(-0.23%)
Jul 10, 2019	8.597	8.611	8.571	8.611	91,431	+0.03(+0.39%)
Jul 09, 2019	8.557	8.584	8.557	8.577	47,540	+0.01(+0.08%)
Jul 08, 2019	8.571	8.584	8.551	8.571	84,804	+0.00(+0.00%)
Jul 05, 2019	8.537	8.577	8.531	8.571	99,847	+0.03(+0.31%)
Jul 03, 2019	8.564	8.584	8.537	8.544	92,213	-0.02(-0.23%)
Jul 02, 2019	8.584	8.604	8.564	8.564	114,203	-0.01(-0.08%)