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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	5.929	5.955	5.895	5.914	215,110	-0.02(-0.32%)
Apr 29, 2008	5.986	5.986	5.910	5.933	226,020	-0.02(-0.38%)
Apr 28, 2008	5.907	5.982	5.895	5.956	318,373	+0.07(+1.15%)
Apr 25, 2008	5.877	5.914	5.877	5.888	119,831	+0.02(+0.39%)
Apr 24, 2008	5.854	5.884	5.846	5.865	112,576	+0.02(+0.26%)
Apr 23, 2008	5.839	5.865	5.801	5.850	187,122	+0.03(+0.58%)
Apr 22, 2008	5.786	5.831	5.786	5.816	160,603	+0.03(+0.46%)
Apr 21, 2008	5.790	5.790	5.756	5.790	122,740	+0.04(+0.71%)
Apr 18, 2008	5.764	5.801	5.749	5.749	252,340	+0.01(+0.13%)
Apr 17, 2008	5.662	5.752	5.662	5.741	183,504	+0.04(+0.66%)
Apr 16, 2008	5.628	5.718	5.628	5.703	164,009	+0.08(+1.34%)
Apr 15, 2008	5.639	5.643	5.594	5.628	502,292	-0.00(-0.07%)
Apr 14, 2008	5.715	5.715	5.624	5.632	309,128	-0.06(-0.99%)
Apr 11, 2008	5.628	5.688	5.624	5.688	114,678	-0.03(-0.46%)
Apr 10, 2008	5.741	5.741	5.673	5.715	172,787	+0.01(+0.20%)
Apr 09, 2008	5.684	5.752	5.677	5.703	369,748	+0.00(+0.07%)
Apr 08, 2008	5.681	5.730	5.673	5.700	218,473	+0.03(+0.53%)
Apr 07, 2008	5.707	5.749	5.654	5.669	328,339	+0.00(+0.00%)
Apr 04, 2008	5.632	5.703	5.632	5.669	165,116	+0.02(+0.27%)
Apr 03, 2008	5.583	5.673	5.583	5.654	581,888	+0.05(+0.81%)
Apr 02, 2008	5.526	5.647	5.522	5.609	1,192,366	+0.05(+0.95%)
Apr 01, 2008	5.421	5.651	5.421	5.556	937,604	+0.15(+2.72%)
Mar 31, 2008	5.304	5.417	5.304	5.409	465,218	+0.11(+2.13%)
Mar 28, 2008	5.383	5.413	5.278	5.296	400,249	-0.08(-1.54%)
Mar 27, 2008	5.342	5.402	5.327	5.379	236,699	+0.04(+0.71%)
Mar 26, 2008	5.364	5.364	5.327	5.342	487,116	-0.02(-0.42%)
Mar 25, 2008	5.383	5.406	5.327	5.364	388,487	-0.00(-0.07%)
Mar 24, 2008	5.345	5.432	5.345	5.368	370,051	+0.02(+0.28%)
Mar 21, 2008	5.278	5.368	5.274	5.353	111,493	+0.00(+0.00%)
Mar 20, 2008	5.278	5.368	5.274	5.353	111,493	+0.06(+1.07%)
Mar 19, 2008	5.304	5.349	5.281	5.296	285,634	-0.00(-0.07%)
Mar 18, 2008	5.232	5.372	5.232	5.300	221,236	+0.08(+1.52%)
Mar 17, 2008	5.199	5.236	5.142	5.221	429,312	-0.05(-1.00%)
Mar 14, 2008	5.349	5.349	5.247	5.274	146,666	-0.08(-1.55%)
Mar 13, 2008	5.334	5.376	5.304	5.357	160,725	-0.02(-0.28%)
Mar 12, 2008	5.425	5.432	5.372	5.372	184,760	-0.09(-1.59%)
Mar 11, 2008	5.440	5.474	5.421	5.458	350,717	+0.06(+1.05%)
Mar 10, 2008	5.492	5.507	5.387	5.402	400,578	-0.13(-2.32%)
Mar 07, 2008	5.458	5.556	5.458	5.530	166,443	-0.00(-0.07%)
Mar 06, 2008	5.594	5.658	5.519	5.534	157,683	-0.11(-1.94%)
Mar 05, 2008	5.669	5.707	5.636	5.643	187,945	-0.02(-0.33%)
Mar 04, 2008	5.357	5.700	5.357	5.662	182,524	-0.03(-0.53%)
Mar 03, 2008	5.643	5.700	5.620	5.692	216,084	+0.05(+0.80%)
Feb 29, 2008	5.684	5.700	5.624	5.647	187,149	-0.07(-1.19%)
Feb 28, 2008	5.733	5.760	5.703	5.715	213,695	-0.04(-0.72%)
Feb 27, 2008	5.779	5.805	5.700	5.756	282,449	-0.01(-0.13%)
Feb 26, 2008	5.639	5.775	5.624	5.764	278,262	+0.08(+1.39%)
Feb 25, 2008	5.628	5.696	5.628	5.684	430,841	+0.05(+0.94%)
Feb 22, 2008	5.515	5.643	5.515	5.632	149,504	+0.12(+2.12%)
Feb 21, 2008	5.425	5.522	5.425	5.515	285,900	+0.05(+0.90%)
Feb 20, 2008	5.425	5.470	5.417	5.466	289,616	+0.00(+0.00%)
Feb 19, 2008	5.338	5.477	5.338	5.466	273,941	+0.12(+2.33%)
Feb 18, 2008	5.319	5.364	5.285	5.342	0	+0.00(+0.00%)
Feb 15, 2008	5.319	5.364	5.285	5.342	378,014	-0.01(-0.21%)
Feb 14, 2008	5.485	5.485	5.342	5.353	601,656	-0.13(-2.40%)
Feb 13, 2008	5.507	5.568	5.472	5.485	449,158	-0.09(-1.69%)
Feb 12, 2008	5.538	5.590	5.538	5.579	381,996	-0.02(-0.27%)
Feb 11, 2008	5.692	5.692	5.583	5.594	300,505	-0.13(-2.24%)
Feb 08, 2008	5.666	5.733	5.662	5.722	339,788	+0.02(+0.40%)
Feb 07, 2008	5.726	5.745	5.651	5.700	497,604	-0.05(-0.92%)
Feb 06, 2008	5.779	5.794	5.737	5.752	176,796	-0.04(-0.75%)
Feb 05, 2008	5.835	5.835	5.764	5.796	144,410	-0.05(-0.93%)
Feb 04, 2008	5.869	5.880	5.843	5.850	104,591	-0.06(-0.96%)