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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.540	8.553	8.467	8.480	641,769	-0.04(-0.47%)
Apr 29, 2019	8.500	8.546	8.487	8.520	245,131	+0.02(+0.23%)
Apr 26, 2019	8.526	8.546	8.500	8.500	388,219	-0.03(-0.31%)
Apr 25, 2019	8.513	8.546	8.513	8.526	203,623	+0.01(+0.16%)
Apr 24, 2019	8.533	8.560	8.513	8.513	170,598	-0.02(-0.23%)
Apr 23, 2019	8.520	8.546	8.513	8.533	254,401	+0.03(+0.31%)
Apr 22, 2019	8.500	8.523	8.493	8.507	259,725	+0.02(+0.23%)
Apr 18, 2019	8.487	8.513	8.487	8.487	173,231	+0.00(+0.00%)
Apr 17, 2019	8.500	8.500	8.480	8.487	212,874	+0.01(+0.08%)
Apr 16, 2019	8.487	8.497	8.480	8.480	96,419	+0.01(+0.16%)
Apr 15, 2019	8.460	8.480	8.460	8.467	222,404	+0.01(+0.08%)
Apr 12, 2019	8.460	8.487	8.441	8.460	275,354	+0.01(+0.15%)
Apr 11, 2019	8.428	8.474	8.428	8.447	189,298	+0.02(+0.23%)
Apr 10, 2019	8.408	8.434	8.401	8.428	225,669	+0.04(+0.47%)
Apr 09, 2019	8.382	8.408	8.382	8.388	212,468	+0.01(+0.08%)
Apr 08, 2019	8.362	8.385	8.355	8.382	401,909	+0.02(+0.24%)
Apr 05, 2019	8.369	8.388	8.336	8.362	1,086,567	-0.00(-0.04%)
Apr 04, 2019	8.329	8.375	8.329	8.365	235,015	+0.04(+0.43%)
Apr 03, 2019	8.323	8.349	8.316	8.329	212,068	+0.03(+0.40%)
Apr 02, 2019	8.277	8.329	8.257	8.296	279,532	+0.02(+0.24%)
Apr 01, 2019	8.217	8.283	8.217	8.277	325,801	+0.06(+0.72%)
Mar 29, 2019	8.217	8.224	8.198	8.217	261,487	+0.00(+0.00%)
Mar 28, 2019	8.224	8.250	8.211	8.217	266,754	-0.03(-0.32%)
Mar 27, 2019	8.237	8.257	8.231	8.244	238,124	+0.01(+0.08%)
Mar 26, 2019	8.290	8.296	8.235	8.237	312,086	-0.02(-0.24%)
Mar 25, 2019	8.231	8.263	8.199	8.257	209,459	+0.03(+0.40%)
Mar 22, 2019	8.283	8.296	8.217	8.224	332,830	-0.05(-0.64%)
Mar 21, 2019	8.349	8.360	8.277	8.277	342,661	-0.08(-0.94%)
Mar 20, 2019	8.355	8.362	8.329	8.355	251,322	+0.00(+0.00%)
Mar 19, 2019	8.408	8.428	8.349	8.355	253,897	-0.05(-0.55%)
Mar 18, 2019	8.395	8.408	8.395	8.401	98,557	+0.01(+0.08%)
Mar 15, 2019	8.428	8.428	8.382	8.395	137,361	-0.01(-0.08%)
Mar 14, 2019	8.434	8.461	8.382	8.401	204,302	-0.03(-0.39%)
Mar 13, 2019	8.435	8.467	8.409	8.435	146,666	+0.01(+0.08%)
Mar 12, 2019	8.422	8.428	8.409	8.428	70,705	+0.01(+0.16%)
Mar 11, 2019	8.382	8.415	8.369	8.415	115,661	+0.06(+0.70%)
Mar 08, 2019	8.363	8.402	8.310	8.356	228,033	-0.03(-0.39%)
Mar 07, 2019	8.435	8.441	8.369	8.389	237,092	-0.03(-0.39%)
Mar 06, 2019	8.415	8.441	8.395	8.422	75,873	+0.01(+0.08%)
Mar 05, 2019	8.435	8.441	8.389	8.415	219,296	+0.00(+0.00%)
Mar 04, 2019	8.441	8.467	8.382	8.415	214,916	-0.02(-0.23%)
Mar 01, 2019	8.474	8.474	8.422	8.435	117,916	-0.02(-0.23%)
Feb 28, 2019	8.454	8.474	8.422	8.454	379,869	-0.02(-0.23%)
Feb 27, 2019	8.454	8.487	8.435	8.474	162,451	+0.00(+0.00%)
Feb 26, 2019	8.539	8.552	8.448	8.474	269,850	-0.08(-0.99%)
Feb 25, 2019	8.552	8.592	8.500	8.559	247,474	+0.01(+0.08%)
Feb 22, 2019	8.382	8.552	8.369	8.552	400,856	+0.19(+2.27%)
Feb 21, 2019	8.363	8.367	8.337	8.363	150,029	+0.01(+0.08%)
Feb 20, 2019	8.363	8.376	8.330	8.356	134,313	+0.01(+0.08%)
Feb 19, 2019	8.324	8.363	8.324	8.350	391,132	+0.03(+0.31%)
Feb 15, 2019	8.324	8.350	8.310	8.324	209,375	+0.00(+0.00%)
Feb 14, 2019	8.278	8.324	8.271	8.324	199,784	+0.05(+0.59%)
Feb 13, 2019	8.275	8.281	8.262	8.275	382,019	+0.01(+0.16%)
Feb 12, 2019	8.249	8.275	8.242	8.262	194,206	+0.02(+0.24%)
Feb 11, 2019	8.223	8.242	8.210	8.242	454,460	+0.03(+0.40%)
Feb 08, 2019	8.236	8.246	8.190	8.210	323,580	-0.03(-0.39%)
Feb 07, 2019	8.223	8.253	8.203	8.242	160,766	+0.01(+0.16%)
Feb 06, 2019	8.203	8.236	8.197	8.229	253,150	+0.03(+0.32%)
Feb 05, 2019	8.203	8.223	8.190	8.203	114,370	+0.02(+0.24%)
Feb 04, 2019	8.216	8.220	8.177	8.184	358,631	-0.03(-0.32%)