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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.657	7.693	7.593	7.671	161,913	-0.04(-0.46%)
Apr 29, 2020	7.600	7.728	7.579	7.707	212,537	+0.13(+1.69%)
Apr 28, 2020	7.572	7.600	7.547	7.579	119,548	+0.03(+0.38%)
Apr 27, 2020	7.558	7.593	7.543	7.551	203,944	-0.02(-0.28%)
Apr 24, 2020	7.643	7.677	7.554	7.572	110,797	-0.04(-0.47%)
Apr 23, 2020	7.664	7.671	7.586	7.607	158,852	-0.06(-0.74%)
Apr 22, 2020	7.522	7.678	7.522	7.664	229,913	+0.18(+2.37%)
Apr 21, 2020	7.394	7.522	7.352	7.487	434,066	-0.09(-1.22%)
Apr 20, 2020	7.643	7.693	7.558	7.579	98,968	-0.11(-1.39%)
Apr 17, 2020	7.693	7.749	7.643	7.686	99,112	+0.08(+1.03%)
Apr 16, 2020	7.629	7.636	7.579	7.607	425,640	-0.09(-1.20%)
Apr 15, 2020	7.650	7.735	7.536	7.700	513,034	-0.02(-0.28%)
Apr 14, 2020	7.714	7.962	7.693	7.721	468,016	+0.10(+1.29%)
Apr 13, 2020	7.954	7.954	7.517	7.622	489,852	-0.32(-4.00%)
Apr 09, 2020	7.778	8.123	7.778	7.940	605,279	+0.35(+4.65%)
Apr 08, 2020	7.538	7.785	7.489	7.587	593,966	+0.14(+1.89%)
Apr 07, 2020	7.340	7.545	7.329	7.446	552,007	+0.25(+3.43%)
Apr 06, 2020	7.065	7.228	6.988	7.199	348,092	+0.22(+3.13%)
Apr 03, 2020	7.051	7.115	6.882	6.981	270,305	-0.06(-0.80%)
Apr 02, 2020	6.790	7.037	6.762	7.037	464,554	+0.15(+2.15%)
Apr 01, 2020	6.734	6.977	6.734	6.889	627,579	-0.17(-2.40%)
Mar 31, 2020	7.002	7.157	6.896	7.058	479,671	+0.18(+2.67%)
Mar 30, 2020	6.995	6.995	6.713	6.875	329,650	-0.04(-0.51%)
Mar 27, 2020	6.600	6.931	6.462	6.910	495,654	+0.16(+2.40%)
Mar 26, 2020	6.473	7.065	6.429	6.748	872,779	+0.20(+3.13%)
Mar 25, 2020	5.782	6.544	5.782	6.544	885,127	+0.80(+14.00%)
Mar 24, 2020	5.747	5.951	5.712	5.740	1,143,883	+0.26(+4.76%)
Mar 23, 2020	5.690	5.958	5.479	5.479	931,099	-0.58(-9.55%)
Mar 20, 2020	5.838	6.417	5.838	6.057	1,411,657	+0.39(+6.84%)
Mar 19, 2020	5.422	5.712	4.738	5.669	1,639,134	+0.23(+4.28%)
Mar 18, 2020	6.699	6.699	5.380	5.437	1,763,095	-1.68(-23.59%)
Mar 17, 2020	7.051	7.126	6.917	7.115	789,919	+0.08(+1.10%)
Mar 16, 2020	7.051	7.094	6.833	7.037	631,835	-0.56(-7.34%)
Mar 13, 2020	7.453	7.632	7.439	7.594	951,883	+0.28(+3.85%)
Mar 12, 2020	7.691	7.698	7.005	7.313	720,811	-0.65(-8.17%)
Mar 11, 2020	8.195	8.251	7.950	7.964	460,875	-0.29(-3.48%)
Mar 10, 2020	8.335	8.335	8.069	8.251	406,293	+0.09(+1.11%)
Mar 09, 2020	8.503	8.503	8.076	8.160	705,248	-0.57(-6.50%)
Mar 06, 2020	8.748	8.762	8.664	8.727	234,348	-0.12(-1.34%)
Mar 05, 2020	9.042	9.042	8.818	8.846	194,247	-0.24(-2.69%)
Mar 04, 2020	8.993	9.135	8.965	9.091	333,033	+0.17(+1.88%)
Mar 03, 2020	8.937	9.098	8.881	8.923	318,492	+0.02(+0.24%)
Mar 02, 2020	8.741	8.937	8.699	8.902	368,776	+0.15(+1.68%)
Feb 28, 2020	8.909	8.924	8.692	8.755	899,099	-0.24(-2.72%)
Feb 27, 2020	9.119	9.124	8.923	9.000	678,819	-0.17(-1.83%)
Feb 26, 2020	9.210	9.252	9.168	9.168	208,138	-0.04(-0.46%)
Feb 25, 2020	9.363	9.370	9.133	9.210	377,031	-0.13(-1.42%)
Feb 24, 2020	9.377	9.412	9.300	9.342	422,703	-0.10(-1.04%)
Feb 21, 2020	9.447	9.454	9.440	9.440	98,883	-0.01(-0.07%)
Feb 20, 2020	9.433	9.454	9.426	9.447	103,593	+0.02(+0.22%)
Feb 19, 2020	9.468	9.468	9.412	9.426	273,943	-0.03(-0.37%)
Feb 18, 2020	9.503	9.503	9.426	9.461	203,446	-0.03(-0.37%)
Feb 14, 2020	9.503	9.517	9.454	9.496	174,332	+0.01(+0.07%)
Feb 13, 2020	9.482	9.489	9.461	9.489	135,890	+0.01(+0.06%)
Feb 12, 2020	9.490	9.497	9.462	9.483	136,443	+0.01(+0.15%)
Feb 11, 2020	9.455	9.469	9.428	9.469	235,470	+0.03(+0.29%)
Feb 10, 2020	9.442	9.455	9.428	9.442	242,223	+0.01(+0.07%)
Feb 07, 2020	9.407	9.438	9.400	9.435	221,913	+0.03(+0.30%)
Feb 06, 2020	9.414	9.421	9.393	9.407	255,685	+0.00(+0.00%)
Feb 05, 2020	9.442	9.462	9.393	9.407	181,896	-0.01(-0.07%)
Feb 04, 2020	9.442	9.442	9.410	9.414	262,674	+0.01(+0.07%)