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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	12.96	12.99	12.93	12.93	65,220	12.93
10/01/2025	12.98	13.01	12.95	12.97	141,031	12.97
9/30/2025	12.94	13.00	12.94	12.98	188,521	12.98
9/29/2025	12.91	13.04	12.91	12.98	104,892	12.98
9/26/2025	12.98	12.99	12.92	12.93	143,813	12.93
9/25/2025	13.07	13.09	12.99	13.02	134,533	13.02
9/24/2025	13.14	13.14	13.02	13.04	90,364	13.04
9/23/2025	13.16	13.17	13.06	13.11	98,548	13.11
9/22/2025	13.15	13.16	13.10	13.14	77,021	13.14
9/19/2025	13.13	13.15	13.09	13.14	60,796	13.14
9/18/2025	13.14	13.16	13.10	13.13	61,131	13.13
9/17/2025	13.17	13.18	13.08	13.12	88,833	13.12
9/16/2025	13.19	13.23	13.14	13.15	85,674	13.15
9/15/2025	13.10	13.29	13.10	13.19	128,356	13.19
9/12/2025	13.23	13.25	13.20	13.25	68,646	13.13
9/11/2025	13.27	13.27	13.20	13.22	110,207	13.10
9/10/2025	13.28	13.28	13.22	13.24	100,294	13.12
9/09/2025	13.29	13.30	13.22	13.29	144,353	13.17
9/08/2025	13.38	13.38	13.28	13.31	106,771	13.19
9/05/2025	13.30	13.41	13.25	13.35	118,989	13.23
9/04/2025	13.28	13.30	13.23	13.30	78,897	13.18
9/03/2025	13.26	13.31	13.25	13.31	67,969	13.19
9/02/2025	13.28	13.33	13.25	13.28	113,007	13.16
8/29/2025	13.30	13.37	13.27	13.29	197,302	13.17
8/28/2025	13.34	13.40	13.31	13.40	161,245	13.27
8/27/2025	13.28	13.31	13.25	13.31	42,760	13.19
8/26/2025	13.21	13.28	13.20	13.28	61,774	13.16
8/25/2025	13.23	13.27	13.21	13.21	96,147	13.09
8/22/2025	13.20	13.25	13.20	13.23	69,907	13.11
8/21/2025	13.16	13.19	13.09	13.18	44,261	13.06
8/20/2025	13.19	13.20	13.14	13.14	71,314	13.02
8/19/2025	13.19	13.20	13.14	13.17	115,381	13.05
8/18/2025	13.16	13.19	13.05	13.17	94,461	13.05
8/15/2025	13.16	13.18	13.13	13.17	41,154	13.05
8/14/2025	13.27	13.28	13.22	13.24	68,656	12.99
8/13/2025	13.27	13.28	13.24	13.27	64,199	13.02
8/12/2025	13.24	13.26	13.20	13.26	87,340	13.01
8/11/2025	13.27	13.27	13.23	13.24	80,983	12.99
8/08/2025	13.18	13.26	13.18	13.25	57,040	13.00
8/07/2025	13.27	13.27	13.19	13.20	72,731	12.95
8/06/2025	13.24	13.28	13.18	13.28	82,979	13.03
8/05/2025	13.22	13.24	13.17	13.20	56,172	12.95
8/04/2025	13.22	13.24	13.18	13.22	128,668	12.97
8/01/2025	13.22	13.22	13.14	13.20	99,389	12.95
7/31/2025	13.24	13.25	13.14	13.22	116,897	12.97
7/30/2025	13.22	13.22	13.16	13.20	119,419	12.95
7/29/2025	13.23	13.25	13.14	13.17	70,940	12.92
7/28/2025	13.23	13.25	13.17	13.24	98,195	12.99
7/25/2025	13.21	13.25	13.18	13.22	91,575	12.97
7/24/2025	13.22	13.22	13.17	13.22	62,128	12.97
7/23/2025	13.24	13.25	13.18	13.20	52,829	12.95
7/22/2025	13.22	13.22	13.17	13.22	63,688	12.97
7/21/2025	13.22	13.22	13.17	13.20	73,326	12.95
7/18/2025	13.20	13.22	13.12	13.21	112,606	12.96
7/17/2025	13.15	13.19	13.13	13.17	75,394	12.92
7/16/2025	13.22	13.22	13.10	13.19	145,865	12.94
7/15/2025	13.20	13.22	13.17	13.22	105,806	12.97
7/14/2025	13.25	13.31	13.18	13.30	118,387	12.93
7/11/2025	13.28	13.28	13.21	13.23	113,395	12.86
7/10/2025	13.28	13.33	13.23	13.25	90,744	12.88
7/09/2025	13.32	13.32	13.23	13.25	169,694	12.88
7/08/2025	13.25	13.29	13.22	13.28	113,559	12.91
7/07/2025	13.25	13.25	13.18	13.23	83,039	12.86
7/03/2025	13.24	13.33	13.20	13.25	52,273	12.88