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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	11.74	11.75	11.65	11.68	224,546	+0.03(+0.24%)
Sep 28, 2023	11.62	11.69	11.55	11.65	152,757	+0.00(+0.00%)
Sep 27, 2023	11.61	11.65	11.54	11.65	184,220	+0.09(+0.80%)
Sep 26, 2023	11.66	11.67	11.52	11.56	218,935	-0.13(-1.11%)
Sep 25, 2023	11.65	11.69	11.64	11.69	274,325	-0.01(-0.08%)
Sep 22, 2023	11.62	11.71	11.58	11.70	232,282	+0.14(+1.20%)
Sep 21, 2023	11.60	11.76	11.52	11.56	494,993	-0.06(-0.48%)
Sep 20, 2023	11.70	11.76	11.59	11.62	142,557	-0.06(-0.48%)
Sep 19, 2023	11.59	11.69	11.57	11.67	105,677	+0.07(+0.64%)
Sep 18, 2023	11.52	11.60	11.48	11.60	107,862	+0.08(+0.72%)
Sep 15, 2023	11.59	11.65	11.48	11.52	160,394	-0.12(-1.03%)
Sep 14, 2023	11.70	11.74	11.61	11.64	173,164	-0.01(-0.10%)
Sep 13, 2023	11.69	11.75	11.63	11.65	249,984	-0.01(-0.08%)
Sep 12, 2023	11.58	11.68	11.58	11.66	155,665	+0.07(+0.63%)
Sep 11, 2023	11.56	11.65	11.56	11.58	129,446	+0.03(+0.24%)
Sep 08, 2023	11.50	11.60	11.45	11.56	92,128	+0.06(+0.56%)
Sep 07, 2023	11.50	11.58	11.46	11.49	156,683	-0.03(-0.24%)
Sep 06, 2023	11.55	11.59	11.51	11.52	154,859	-0.04(-0.32%)
Sep 05, 2023	11.52	11.57	11.50	11.56	79,068	+0.00(+0.00%)
Sep 01, 2023	11.55	11.58	11.50	11.56	147,002	+0.05(+0.48%)
Aug 31, 2023	11.53	11.59	11.45	11.50	157,615	+0.00(+0.00%)
Aug 30, 2023	11.73	11.73	11.45	11.50	140,498	-0.05(-0.48%)
Aug 29, 2023	11.53	11.57	11.52	11.56	126,779	+0.03(+0.24%)
Aug 28, 2023	11.52	11.56	11.48	11.53	124,753	+0.04(+0.32%)
Aug 25, 2023	11.37	11.51	11.32	11.49	138,155	+0.12(+1.05%)
Aug 24, 2023	11.37	11.41	11.31	11.37	97,016	+0.06(+0.57%)
Aug 23, 2023	11.24	11.34	11.24	11.31	107,849	+0.07(+0.65%)
Aug 22, 2023	11.26	11.29	11.19	11.24	102,867	-0.01(-0.08%)
Aug 21, 2023	11.29	11.31	11.29	11.24	143,389	-0.01(-0.08%)
Aug 18, 2023	11.28	11.30	11.24	11.25	139,370	-0.04(-0.33%)
Aug 17, 2023	11.34	11.37	11.27	11.29	115,622	-0.04(-0.32%)
Aug 16, 2023	11.41	11.41	11.33	11.33	85,121	-0.08(-0.72%)
Aug 15, 2023	11.46	11.46	11.38	11.41	75,640	-0.07(-0.64%)
Aug 14, 2023	11.35	11.48	11.32	11.48	150,977	+0.16(+1.43%)
Aug 11, 2023	11.33	11.36	11.28	11.32	106,239	-0.01(-0.08%)
Aug 10, 2023	11.35	11.36	11.27	11.33	138,571	+0.01(+0.08%)
Aug 09, 2023	11.34	11.40	11.28	11.32	89,734	+0.02(+0.16%)
Aug 08, 2023	11.35	11.33	11.27	11.30	91,432	-0.05(-0.48%)
Aug 07, 2023	11.35	11.36	11.30	11.36	116,846	+0.02(+0.16%)
Aug 04, 2023	11.21	11.34	11.21	11.34	89,602	+0.11(+0.97%)
Aug 03, 2023	11.22	11.29	11.18	11.23	73,812	+0.01(+0.08%)
Aug 02, 2023	11.24	11.30	11.17	11.22	120,666	-0.04(-0.32%)
Aug 01, 2023	11.29	11.34	11.22	11.26	91,864	-0.05(-0.48%)
Jul 31, 2023	11.28	11.32	11.20	11.31	116,204	+0.08(+0.73%)
Jul 28, 2023	11.11	11.23	11.09	11.23	130,518	+0.18(+1.64%)
Jul 27, 2023	11.02	11.11	11.02	11.05	148,738	+0.03(+0.25%)
Jul 26, 2023	11.03	11.09	11.02	11.02	161,550	-0.05(-0.49%)
Jul 25, 2023	11.12	11.13	11.05	11.08	90,153	-0.05(-0.41%)
Jul 24, 2023	11.18	11.21	11.07	11.12	101,377	-0.02(-0.16%)
Jul 21, 2023	11.18	11.18	11.08	11.14	77,353	+0.02(+0.16%)
Jul 20, 2023	11.03	11.12	10.99	11.12	84,057	+0.10(+0.91%)
Jul 19, 2023	11.11	11.15	10.98	11.02	154,064	-0.04(-0.33%)
Jul 18, 2023	11.12	11.17	11.04	11.06	177,500	-0.10(-0.90%)
Jul 17, 2023	11.16	11.17	11.10	11.16	84,297	+0.02(+0.16%)
Jul 14, 2023	11.09	11.14	11.04	11.14	89,269	+0.05(+0.41%)
Jul 13, 2023	11.13	11.17	11.08	11.09	139,447	-0.01(-0.11%)
Jul 12, 2023	11.06	11.13	11.03	11.11	100,614	+0.09(+0.82%)
Jul 11, 2023	10.96	11.05	10.95	11.02	119,026	+0.03(+0.25%)
Jul 10, 2023	10.97	11.02	10.87	10.99	144,429	+0.12(+1.08%)
Jul 07, 2023	10.85	10.91	10.84	10.87	157,766	+0.04(+0.42%)
Jul 06, 2023	10.80	10.88	10.76	10.83	133,390	-0.04(-0.33%)
Jul 05, 2023	11.12	11.13	10.83	10.86	328,496	-0.27(-2.43%)