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

Historical Prices For BlackRock Floating Rate Income Strategies Fd, Inc. (FRA)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	12.54	12.59	12.46	12.55	105,554	12.55
4/30/2025	12.31	12.48	12.28	12.48	121,792	12.48
4/29/2025	12.34	12.36	12.29	12.31	106,329	12.31
4/28/2025	12.38	12.38	12.23	12.29	138,543	12.29
4/25/2025	12.44	12.47	12.32	12.34	126,330	12.34
4/24/2025	12.41	12.42	12.32	12.39	186,218	12.39
4/23/2025	12.25	12.38	12.25	12.30	144,571	12.30
4/22/2025	12.14	12.16	12.08	12.12	50,080	12.12
4/21/2025	12.11	12.14	11.95	12.03	95,019	12.03
4/17/2025	12.15	12.19	12.09	12.10	81,287	12.10
4/16/2025	12.20	12.23	12.04	12.11	65,734	12.11
4/15/2025	12.20	12.25	12.14	12.21	118,849	12.21
4/14/2025	12.35	12.35	12.18	12.26	109,757	12.14
4/11/2025	12.04	12.18	11.83	12.12	135,166	12.00
4/10/2025	12.08	12.08	11.84	11.94	244,323	11.82
4/09/2025	11.65	12.71	11.64	12.14	385,305	12.02
4/08/2025	11.44	11.91	11.36	11.59	292,975	11.47
4/07/2025	11.40	11.73	10.90	11.29	468,968	11.18
4/04/2025	12.64	12.64	11.64	11.75	761,789	11.63
4/03/2025	12.75	12.78	12.68	12.71	124,668	12.59
4/02/2025	12.87	12.87	12.80	12.84	135,673	12.71
4/01/2025	12.95	12.95	12.85	12.87	127,153	12.74
3/31/2025	12.89	12.93	12.84	12.92	166,978	12.79
3/28/2025	12.83	12.90	12.81	12.88	97,645	12.75
3/27/2025	12.90	12.90	12.76	12.81	109,856	12.68
3/26/2025	12.90	12.93	12.84	12.90	99,198	12.77
3/25/2025	12.77	12.88	12.76	12.88	105,358	12.75
3/24/2025	12.75	12.78	12.69	12.71	138,460	12.58
3/21/2025	12.79	12.80	12.70	12.70	127,078	12.57
3/20/2025	12.80	12.85	12.77	12.81	109,755	12.68
3/19/2025	12.79	12.83	12.74	12.77	140,365	12.64
3/18/2025	12.81	12.81	12.73	12.73	73,311	12.60
3/17/2025	12.80	12.82	12.71	12.78	150,307	12.65
3/14/2025	12.81	12.87	12.74	12.77	105,149	12.64
3/13/2025	12.99	13.03	12.90	12.90	114,229	12.65
3/12/2025	12.97	13.00	12.89	12.98	108,489	12.73
3/11/2025	13.00	13.00	12.90	12.90	160,379	12.65
3/10/2025	12.95	13.00	12.88	13.00	79,145	12.74
3/07/2025	12.93	13.02	12.92	13.01	135,704	12.75
3/06/2025	12.96	13.02	12.92	12.97	91,680	12.72
3/05/2025	12.91	13.05	12.91	12.96	107,608	12.71
3/04/2025	13.02	13.07	12.93	12.93	198,049	12.68
3/03/2025	13.04	13.07	13.00	13.07	156,626	12.81
2/28/2025	13.02	13.04	12.96	13.04	170,670	12.78
2/27/2025	12.97	13.03	12.94	13.00	111,163	12.74
2/26/2025	12.97	13.04	12.94	12.97	99,398	12.72
2/25/2025	12.97	12.99	12.88	12.98	174,678	12.73
2/24/2025	13.03	13.04	12.88	12.95	137,329	12.70
2/21/2025	13.03	13.03	12.93	12.96	101,387	12.71
2/20/2025	13.04	13.09	12.93	12.98	149,044	12.73
2/19/2025	13.18	13.18	12.99	13.02	227,012	12.76
2/18/2025	13.16	13.19	13.08	13.14	96,351	12.88
2/14/2025	13.16	13.26	13.11	13.16	148,091	12.90
2/13/2025	13.24	13.28	13.17	13.23	131,090	12.85
2/12/2025	13.14	13.24	13.14	13.23	210,019	12.85
2/11/2025	13.05	13.15	13.05	13.14	138,071	12.76
2/10/2025	13.00	13.06	12.99	13.04	93,389	12.66
2/07/2025	13.01	13.03	12.96	12.99	192,723	12.62
2/06/2025	13.04	13.04	12.97	12.99	161,219	12.62
2/05/2025	13.07	13.07	13.00	13.02	171,936	12.64
2/04/2025	13.06	13.10	13.01	13.03	150,299	12.65
2/03/2025	13.13	13.13	13.00	13.03	188,069	12.65