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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	6.541	6.541	6.511	6.526	170,988	-0.01(-0.17%)
Aug 30, 2006	6.500	6.537	6.500	6.537	259,162	+0.03(+0.40%)
Aug 29, 2006	6.515	6.518	6.485	6.511	218,157	+0.00(+0.00%)
Aug 28, 2006	6.504	6.515	6.481	6.511	131,323	+0.01(+0.17%)
Aug 25, 2006	6.481	6.500	6.477	6.500	149,012	+0.01(+0.12%)
Aug 24, 2006	6.489	6.496	6.477	6.492	88,710	+0.00(+0.06%)
Aug 23, 2006	6.477	6.500	6.477	6.489	107,470	-0.01(-0.11%)
Aug 22, 2006	6.481	6.500	6.470	6.496	129,715	+0.01(+0.11%)
Aug 21, 2006	6.485	6.492	6.470	6.489	127,303	+0.00(+0.06%)
Aug 18, 2006	6.489	6.489	6.470	6.485	110,150	+0.01(+0.12%)
Aug 17, 2006	6.474	6.485	6.463	6.477	274,975	-0.00(-0.06%)
Aug 16, 2006	6.485	6.492	6.459	6.481	155,712	+0.00(+0.00%)
Aug 15, 2006	6.477	6.481	6.451	6.481	143,115	+0.02(+0.29%)
Aug 14, 2006	6.455	6.477	6.451	6.463	142,043	-0.00(-0.06%)
Aug 11, 2006	6.463	6.481	6.451	6.466	141,239	-0.03(-0.46%)
Aug 10, 2006	6.481	6.496	6.459	6.496	110,418	-0.03(-0.40%)
Aug 09, 2006	6.530	6.537	6.507	6.522	149,816	-0.01(-0.11%)
Aug 08, 2006	6.515	6.541	6.507	6.530	104,790	+0.00(+0.00%)
Aug 07, 2006	6.623	6.623	6.511	6.530	150,352	+0.02(+0.34%)
Aug 04, 2006	6.530	6.541	6.507	6.507	119,263	-0.01(-0.23%)
Aug 03, 2006	6.530	6.533	6.507	6.522	131,323	+0.00(+0.00%)
Aug 02, 2006	6.537	6.541	6.500	6.522	216,013	-0.01(-0.11%)
Aug 01, 2006	6.526	6.530	6.504	6.530	112,295	+0.00(+0.06%)
Jul 31, 2006	6.530	6.530	6.492	6.526	161,608	+0.01(+0.11%)
Jul 28, 2006	6.522	6.530	6.500	6.518	149,012	-0.00(-0.06%)
Jul 27, 2006	6.511	6.522	6.500	6.522	62,713	+0.02(+0.29%)
Jul 26, 2006	6.500	6.507	6.477	6.504	114,171	+0.01(+0.17%)
Jul 25, 2006	6.496	6.500	6.474	6.492	92,462	+0.00(+0.06%)
Jul 24, 2006	6.492	6.500	6.463	6.489	207,169	+0.00(+0.06%)
Jul 21, 2006	6.507	6.507	6.466	6.485	126,767	-0.01(-0.23%)
Jul 20, 2006	6.507	6.515	6.481	6.500	105,594	-0.01(-0.11%)
Jul 19, 2006	6.496	6.507	6.459	6.507	170,452	+0.02(+0.29%)
Jul 18, 2006	6.463	6.504	6.463	6.489	114,439	+0.03(+0.46%)
Jul 17, 2006	6.474	6.500	6.455	6.459	221,909	-0.01(-0.23%)
Jul 14, 2006	6.492	6.515	6.466	6.474	118,727	-0.03(-0.52%)
Jul 13, 2006	6.466	6.511	6.466	6.507	116,315	-0.01(-0.23%)
Jul 12, 2006	6.515	6.552	6.507	6.522	109,614	-0.01(-0.11%)
Jul 11, 2006	6.518	6.533	6.507	6.530	102,378	+0.01(+0.11%)
Jul 10, 2006	6.522	6.533	6.500	6.522	134,539	+0.00(+0.00%)
Jul 07, 2006	6.545	6.567	6.518	6.522	147,135	-0.02(-0.34%)
Jul 06, 2006	6.533	6.574	6.533	6.545	106,130	+0.01(+0.11%)
Jul 05, 2006	6.574	6.586	6.533	6.537	127,303	-0.04(-0.57%)
Jul 03, 2006	6.560	6.574	6.539	6.574	47,705	+0.02(+0.34%)
Jun 30, 2006	6.567	6.567	6.515	6.552	173,936	+0.00(+0.00%)
Jun 29, 2006	6.574	6.574	6.541	6.552	83,350	-0.01(-0.11%)
Jun 28, 2006	6.522	6.567	6.515	6.560	95,946	+0.03(+0.46%)
Jun 27, 2006	6.545	6.560	6.507	6.530	141,239	-0.01(-0.17%)
Jun 26, 2006	6.574	6.580	6.541	6.541	104,790	-0.03(-0.40%)
Jun 23, 2006	6.574	6.586	6.545	6.567	130,251	-0.00(-0.06%)
Jun 22, 2006	6.560	6.571	6.537	6.571	91,658	+0.01(+0.17%)
Jun 21, 2006	6.560	6.589	6.545	6.560	105,058	+0.00(+0.06%)
Jun 20, 2006	6.552	6.567	6.535	6.556	73,165	+0.02(+0.34%)
Jun 19, 2006	6.522	6.563	6.511	6.533	146,867	+0.03(+0.52%)
Jun 16, 2006	6.515	6.526	6.496	6.500	84,958	-0.01(-0.17%)
Jun 15, 2006	6.485	6.526	6.485	6.511	92,730	+0.02(+0.29%)
Jun 14, 2006	6.522	6.545	6.492	6.492	135,343	-0.04(-0.57%)
Jun 13, 2006	6.556	6.556	6.511	6.530	98,358	-0.01(-0.11%)
Jun 12, 2006	6.522	6.556	6.515	6.537	115,779	+0.03(+0.52%)
Jun 09, 2006	6.492	6.530	6.492	6.504	58,157	-0.06(-0.85%)
Jun 08, 2006	6.537	6.571	6.537	6.560	112,563	+0.01(+0.11%)
Jun 07, 2006	6.533	6.552	6.533	6.552	101,574	+0.02(+0.29%)
Jun 06, 2006	6.541	6.552	6.530	6.533	117,119	-0.02(-0.28%)
Jun 05, 2006	6.541	6.560	6.530	6.552	219,497	+0.01(+0.17%)
Jun 02, 2006	6.522	6.552	6.522	6.541	99,966	+0.02(+0.29%)