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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.105	4.165	4.004	4.105	630,636	+0.14(+3.48%)
Sep 29, 2008	4.352	4.355	3.934	3.967	355,203	-0.49(-10.90%)
Sep 26, 2008	4.460	4.493	4.374	4.452	0	-0.25(-5.32%)
Sep 25, 2008	4.695	4.736	4.665	4.702	304,628	-0.05(-1.10%)
Sep 24, 2008	4.665	4.755	4.639	4.755	424,115	+0.09(+1.92%)
Sep 23, 2008	4.728	4.796	4.658	4.665	324,124	-0.14(-2.88%)
Sep 22, 2008	4.852	4.911	4.766	4.803	238,425	-0.25(-4.95%)
Sep 19, 2008	5.169	5.169	4.736	5.053	0	+0.66(+15.14%)
Sep 18, 2008	4.184	4.505	4.184	4.389	506,671	+0.01(+0.17%)
Sep 17, 2008	4.702	4.781	4.359	4.381	958,895	-0.44(-9.06%)
Sep 16, 2008	4.867	4.889	4.796	4.818	413,957	-0.22(-4.37%)
Sep 15, 2008	5.094	5.105	5.016	5.038	251,932	-0.16(-3.16%)
Sep 12, 2008	5.165	5.206	5.161	5.202	97,333	-0.02(-0.43%)
Sep 11, 2008	5.217	5.247	5.195	5.225	265,394	-0.10(-1.82%)
Sep 10, 2008	5.318	5.370	5.314	5.322	200,191	-0.03(-0.63%)
Sep 09, 2008	5.374	5.378	5.326	5.355	112,593	-0.03(-0.55%)
Sep 08, 2008	5.479	5.482	5.355	5.385	161,512	-0.01(-0.21%)
Sep 05, 2008	5.378	5.415	5.374	5.397	0	-0.00(-0.07%)
Sep 04, 2008	5.393	5.430	5.378	5.400	102,769	-0.06(-1.09%)
Sep 03, 2008	5.423	5.460	5.411	5.460	125,277	-0.00(-0.07%)
Sep 02, 2008	5.408	5.464	5.408	5.464	193,650	+0.05(+0.90%)
Aug 29, 2008	5.423	5.423	5.378	5.415	117,108	+0.01(+0.21%)
Aug 28, 2008	5.348	5.404	5.348	5.404	142,105	+0.06(+1.05%)
Aug 27, 2008	5.359	5.370	5.341	5.348	104,425	-0.02(-0.42%)
Aug 26, 2008	5.352	5.374	5.333	5.370	156,100	+0.01(+0.28%)
Aug 25, 2008	5.299	5.370	5.299	5.355	262,857	+0.00(+0.00%)
Aug 22, 2008	5.270	5.359	5.262	5.355	186,469	+0.10(+1.99%)
Aug 21, 2008	5.266	5.292	5.161	5.251	277,455	-0.07(-1.33%)
Aug 20, 2008	5.322	5.355	5.322	5.322	81,537	-0.01(-0.14%)
Aug 19, 2008	5.337	5.344	5.326	5.329	69,608	-0.01(-0.21%)
Aug 18, 2008	5.337	5.389	5.337	5.341	136,596	-0.02(-0.42%)
Aug 15, 2008	5.378	5.387	5.348	5.363	0	-0.03(-0.62%)
Aug 14, 2008	5.352	5.411	5.352	5.397	146,009	+0.01(+0.21%)
Aug 13, 2008	5.363	5.411	5.355	5.385	134,144	-0.06(-1.16%)
Aug 12, 2008	5.445	5.449	5.411	5.449	122,008	-0.01(-0.14%)
Aug 11, 2008	5.423	5.464	5.419	5.456	117,284	+0.06(+1.04%)
Aug 08, 2008	5.359	5.400	5.359	5.400	55,926	+0.02(+0.35%)
Aug 07, 2008	5.415	5.419	5.348	5.382	97,027	-0.05(-0.96%)
Aug 06, 2008	5.464	5.486	5.430	5.434	82,751	-0.04(-0.75%)
Aug 05, 2008	5.430	5.482	5.430	5.475	99,021	+0.04(+0.82%)
Aug 04, 2008	5.419	5.456	5.419	5.430	60,216	-0.02(-0.41%)
Aug 01, 2008	5.400	5.456	5.385	5.452	270,177	+0.08(+1.53%)
Jul 31, 2008	5.438	5.449	5.370	5.370	206,247	-0.09(-1.57%)
Jul 30, 2008	5.434	5.471	5.430	5.456	203,005	+0.03(+0.48%)
Jul 29, 2008	5.430	5.508	5.430	5.430	271,364	+0.00(+0.00%)
Jul 28, 2008	5.430	5.550	5.411	5.430	135,175	-0.01(-0.14%)
Jul 25, 2008	5.423	5.479	5.415	5.438	221,070	+0.00(+0.00%)
Jul 24, 2008	5.508	5.531	5.438	5.438	160,682	-0.09(-1.69%)
Jul 23, 2008	5.508	5.568	5.505	5.531	159,658	+0.02(+0.41%)
Jul 22, 2008	5.449	5.535	5.449	5.508	173,310	+0.01(+0.27%)
Jul 21, 2008	5.438	5.494	5.438	5.494	96,344	+0.04(+0.82%)
Jul 18, 2008	5.501	5.501	5.426	5.449	191,199	-0.05(-0.95%)
Jul 17, 2008	5.464	5.501	5.393	5.501	282,077	+0.12(+2.29%)
Jul 16, 2008	5.322	5.378	5.270	5.378	174,915	+0.03(+0.63%)
Jul 15, 2008	5.352	5.355	5.225	5.344	590,915	-0.07(-1.38%)
Jul 14, 2008	5.460	5.475	5.389	5.419	239,615	-0.01(-0.21%)
Jul 11, 2008	5.456	5.475	5.411	5.430	316,471	-0.08(-1.49%)
Jul 10, 2008	5.508	5.535	5.458	5.512	106,030	+0.00(+0.07%)
Jul 09, 2008	5.404	5.538	5.400	5.508	384,099	+0.09(+1.65%)
Jul 08, 2008	5.423	5.460	5.385	5.419	187,833	-0.04(-0.68%)
Jul 07, 2008	5.542	5.583	5.456	5.456	191,244	-0.08(-1.42%)
Jul 04, 2008	5.568	5.576	5.535	5.535	107,869	+0.00(+0.00%)
Jul 03, 2008	5.568	5.576	5.535	5.535	107,869	-0.04(-0.74%)
Jul 02, 2008	5.591	5.591	5.557	5.576	84,790	-0.01(-0.13%)