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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.391	8.398	8.361	8.398	231,712	+0.01(+0.09%)
Oct 29, 2020	8.354	8.413	8.324	8.391	437,050	+0.04(+0.53%)
Oct 28, 2020	8.398	8.398	8.302	8.346	391,165	-0.08(-0.97%)
Oct 27, 2020	8.398	8.450	8.383	8.428	105,993	+0.00(+0.00%)
Oct 26, 2020	8.428	8.443	8.376	8.428	130,333	-0.03(-0.35%)
Oct 23, 2020	8.443	8.465	8.428	8.457	187,827	+0.01(+0.18%)
Oct 22, 2020	8.428	8.472	8.428	8.443	306,667	+0.01(+0.09%)
Oct 21, 2020	8.472	8.480	8.428	8.435	200,901	-0.05(-0.61%)
Oct 20, 2020	8.531	8.531	8.480	8.487	537,394	-0.02(-0.26%)
Oct 19, 2020	8.583	8.583	8.480	8.509	189,371	-0.05(-0.61%)
Oct 16, 2020	8.613	8.628	8.561	8.561	114,911	-0.05(-0.60%)
Oct 15, 2020	8.680	8.680	8.591	8.613	92,589	-0.08(-0.94%)
Oct 14, 2020	8.694	8.717	8.672	8.694	104,654	+0.01(+0.07%)
Oct 13, 2020	8.703	8.725	8.658	8.688	124,566	-0.02(-0.25%)
Oct 12, 2020	8.754	8.754	8.688	8.710	205,609	+0.01(+0.08%)
Oct 09, 2020	8.717	8.717	8.673	8.703	112,828	+0.01(+0.17%)
Oct 08, 2020	8.666	8.717	8.666	8.688	67,025	+0.06(+0.68%)
Oct 07, 2020	8.651	8.666	8.629	8.629	138,852	+0.02(+0.26%)
Oct 06, 2020	8.629	8.658	8.600	8.607	74,042	-0.02(-0.26%)
Oct 05, 2020	8.585	8.651	8.585	8.629	96,831	+0.05(+0.60%)
Oct 02, 2020	8.474	8.577	8.461	8.577	121,392	+0.08(+0.95%)
Oct 01, 2020	8.474	8.533	8.474	8.497	74,882	+0.04(+0.43%)
Sep 30, 2020	8.474	8.504	8.460	8.460	194,468	+0.01(+0.17%)
Sep 29, 2020	8.482	8.482	8.445	8.445	220,773	-0.04(-0.43%)
Sep 28, 2020	8.497	8.519	8.467	8.482	155,588	+0.00(+0.00%)
Sep 25, 2020	8.541	8.541	8.481	8.482	112,012	-0.08(-0.95%)
Sep 24, 2020	8.548	8.570	8.489	8.563	123,163	+0.01(+0.09%)
Sep 23, 2020	8.629	8.629	8.541	8.555	83,582	-0.05(-0.60%)
Sep 22, 2020	8.629	8.629	8.585	8.607	85,139	-0.01(-0.09%)
Sep 21, 2020	8.658	8.658	8.577	8.614	68,844	-0.05(-0.59%)
Sep 18, 2020	8.644	8.673	8.644	8.666	110,109	+0.03(+0.34%)
Sep 17, 2020	8.651	8.680	8.636	8.636	98,601	-0.04(-0.51%)
Sep 16, 2020	8.710	8.739	8.680	8.680	174,883	-0.04(-0.42%)
Sep 15, 2020	8.747	8.747	8.680	8.717	73,774	+0.00(+0.00%)
Sep 14, 2020	8.680	8.717	8.658	8.717	97,120	+0.09(+1.01%)
Sep 11, 2020	8.601	8.630	8.571	8.630	121,113	+0.06(+0.68%)
Sep 10, 2020	8.608	8.637	8.564	8.571	142,253	-0.04(-0.51%)
Sep 09, 2020	8.564	8.615	8.535	8.615	265,197	+0.08(+0.94%)
Sep 08, 2020	8.506	8.535	8.469	8.535	131,634	+0.01(+0.09%)
Sep 04, 2020	8.528	8.549	8.447	8.528	104,554	+0.01(+0.17%)
Sep 03, 2020	8.593	8.593	8.491	8.513	210,872	-0.09(-1.02%)
Sep 02, 2020	8.601	8.615	8.557	8.601	222,263	+0.00(+0.00%)
Sep 01, 2020	8.579	8.601	8.549	8.601	101,109	+0.04(+0.43%)
Aug 31, 2020	8.601	8.615	8.564	8.564	127,301	-0.03(-0.34%)
Aug 28, 2020	8.593	8.593	8.564	8.593	101,406	+0.01(+0.17%)
Aug 27, 2020	8.586	8.601	8.564	8.579	173,858	+0.01(+0.17%)
Aug 26, 2020	8.557	8.579	8.549	8.564	267,580	+0.01(+0.17%)
Aug 25, 2020	8.535	8.549	8.515	8.549	102,345	+0.02(+0.26%)
Aug 24, 2020	8.498	8.535	8.484	8.528	66,053	+0.02(+0.26%)
Aug 21, 2020	8.557	8.557	8.436	8.506	193,644	-0.04(-0.51%)
Aug 20, 2020	8.564	8.579	8.542	8.549	214,402	-0.01(-0.09%)
Aug 19, 2020	8.528	8.601	8.515	8.557	240,052	+0.02(+0.26%)
Aug 18, 2020	8.535	8.535	8.488	8.535	94,067	+0.03(+0.34%)
Aug 17, 2020	8.498	8.528	8.454	8.506	200,648	+0.01(+0.09%)
Aug 14, 2020	8.469	8.520	8.447	8.498	113,038	+0.04(+0.52%)
Aug 13, 2020	8.498	8.498	8.454	8.454	119,843	-0.01(-0.10%)
Aug 12, 2020	8.419	8.470	8.419	8.463	102,403	+0.12(+1.48%)
Aug 11, 2020	8.484	8.484	8.339	8.339	160,832	-0.09(-1.12%)
Aug 10, 2020	8.419	8.434	8.397	8.434	69,304	+0.04(+0.52%)
Aug 07, 2020	8.361	8.390	8.347	8.390	136,679	+0.04(+0.52%)
Aug 06, 2020	8.354	8.390	8.347	8.347	44,087	+0.01(+0.09%)
Aug 05, 2020	8.325	8.383	8.325	8.339	64,756	+0.01(+0.17%)
Aug 04, 2020	8.325	8.347	8.310	8.325	161,965	+0.01(+0.17%)