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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.317	7.332	7.283	7.328	133,199	+0.05(+0.67%)
Apr 29, 2004	7.239	7.324	7.239	7.280	118,459	+0.03(+0.46%)
Apr 28, 2004	7.265	7.339	7.209	7.246	114,707	+0.01(+0.21%)
Apr 27, 2004	7.306	7.339	7.201	7.231	165,628	-0.07(-1.02%)
Apr 26, 2004	7.358	7.384	7.276	7.306	206,365	-0.05(-0.71%)
Apr 23, 2004	7.332	7.384	7.295	7.358	167,236	+0.07(+0.97%)
Apr 22, 2004	7.321	7.369	7.268	7.287	212,261	+0.01(+0.15%)
Apr 21, 2004	7.276	7.321	7.231	7.276	229,414	-0.02(-0.26%)
Apr 20, 2004	7.306	7.339	7.235	7.295	282,747	+0.02(+0.26%)
Apr 19, 2004	7.302	7.313	7.250	7.276	111,222	-0.01(-0.10%)
Apr 16, 2004	7.239	7.283	7.179	7.283	210,117	+0.10(+1.40%)
Apr 15, 2004	7.302	7.302	7.183	7.183	295,611	-0.05(-0.72%)
Apr 14, 2004	7.261	7.302	7.235	7.235	162,412	-0.03(-0.36%)
Apr 13, 2004	7.283	7.302	7.242	7.261	203,417	-0.01(-0.21%)
Apr 12, 2004	7.291	7.302	7.257	7.276	151,960	-0.01(-0.10%)
Apr 08, 2004	7.254	7.302	7.254	7.283	128,375	+0.03(+0.41%)
Apr 07, 2004	7.302	7.332	7.246	7.254	139,095	-0.03(-0.46%)
Apr 06, 2004	7.272	7.295	7.235	7.287	95,410	+0.01(+0.10%)
Apr 05, 2004	7.239	7.280	7.231	7.280	154,640	-0.03(-0.46%)
Apr 02, 2004	7.287	7.328	7.239	7.313	97,018	+0.03(+0.41%)
Apr 01, 2004	7.283	7.295	7.216	7.283	132,931	+0.01(+0.10%)
Mar 31, 2004	7.283	7.287	7.231	7.276	168,040	+0.03(+0.41%)
Mar 30, 2004	7.239	7.276	7.212	7.246	126,231	+0.00(+0.00%)
Mar 29, 2004	7.268	7.272	7.212	7.246	82,278	+0.03(+0.47%)
Mar 26, 2004	7.246	7.261	7.186	7.212	119,531	-0.00(-0.05%)
Mar 25, 2004	7.239	7.246	7.183	7.216	173,132	-0.01(-0.15%)
Mar 24, 2004	7.268	7.268	7.186	7.227	175,812	+0.04(+0.62%)
Mar 23, 2004	7.257	7.261	7.175	7.183	184,924	-0.04(-0.52%)
Mar 22, 2004	7.235	7.265	7.190	7.220	206,633	+0.00(+0.00%)
Mar 19, 2004	7.198	7.265	7.198	7.220	138,559	-0.02(-0.26%)
Mar 18, 2004	7.291	7.313	7.205	7.239	120,871	-0.02(-0.26%)
Mar 17, 2004	7.190	7.313	7.186	7.257	168,576	+0.01(+0.21%)
Mar 16, 2004	7.186	7.291	7.186	7.242	132,663	+0.05(+0.73%)
Mar 15, 2004	7.313	7.313	7.183	7.190	133,735	-0.11(-1.48%)
Mar 12, 2004	7.339	7.343	7.239	7.298	239,062	-0.09(-1.21%)
Mar 11, 2004	7.418	7.418	7.302	7.388	214,137	-0.02(-0.25%)
Mar 10, 2004	7.433	7.433	7.388	7.407	193,769	-0.03(-0.40%)
Mar 09, 2004	7.410	7.455	7.347	7.436	275,511	+0.07(+1.01%)
Mar 08, 2004	7.309	7.380	7.302	7.362	235,578	+0.06(+0.87%)
Mar 05, 2004	7.265	7.339	7.254	7.298	294,807	+0.05(+0.67%)
Mar 04, 2004	7.201	7.265	7.201	7.250	221,641	+0.07(+0.94%)
Mar 03, 2004	7.171	7.183	7.149	7.183	146,331	+0.02(+0.31%)
Mar 02, 2004	7.127	7.164	7.119	7.160	176,080	+0.03(+0.47%)
Mar 01, 2004	7.145	7.145	7.108	7.127	145,795	-0.02(-0.26%)
Feb 27, 2004	7.127	7.149	7.097	7.145	141,507	+0.05(+0.74%)
Feb 26, 2004	7.108	7.157	7.089	7.093	223,786	+0.02(+0.32%)
Feb 25, 2004	7.119	7.171	7.071	7.071	142,043	-0.02(-0.26%)
Feb 24, 2004	7.093	7.127	7.015	7.089	279,799	-0.00(-0.05%)
Feb 23, 2004	7.153	7.164	7.056	7.093	328,040	-0.04(-0.58%)
Feb 20, 2004	7.145	7.194	7.108	7.134	266,131	+0.00(+0.00%)
Feb 19, 2004	7.198	7.198	7.119	7.134	140,435	-0.06(-0.88%)
Feb 18, 2004	7.168	7.201	7.134	7.198	166,968	+0.03(+0.42%)
Feb 17, 2004	7.246	7.246	7.168	7.168	227,270	-0.04(-0.57%)
Feb 13, 2004	7.186	7.216	7.186	7.209	185,997	+0.02(+0.31%)
Feb 12, 2004	7.212	7.216	7.186	7.186	187,069	-0.00(-0.05%)
Feb 11, 2004	7.183	7.216	7.183	7.190	151,692	+0.00(+0.05%)
Feb 10, 2004	7.198	7.209	7.183	7.186	157,588	-0.00(-0.05%)
Feb 09, 2004	7.183	7.212	7.183	7.190	333,400	+0.00(+0.05%)
Feb 06, 2004	7.220	7.220	7.183	7.186	159,464	-0.03(-0.47%)
Feb 05, 2004	7.209	7.220	7.164	7.220	136,415	+0.04(+0.57%)
Feb 04, 2004	7.201	7.212	7.160	7.179	350,553	-0.00(-0.05%)
Feb 03, 2004	7.209	7.209	7.153	7.183	226,466	+0.00(+0.00%)