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

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	13.26	13.31	13.25	13.31	67,969	13.31
9/02/2025	13.28	13.33	13.25	13.28	113,007	13.28
8/29/2025	13.30	13.37	13.27	13.29	197,302	13.29
8/28/2025	13.34	13.40	13.31	13.40	161,245	13.40
8/27/2025	13.28	13.31	13.25	13.31	42,760	13.31
8/26/2025	13.21	13.28	13.20	13.28	61,774	13.28
8/25/2025	13.23	13.27	13.21	13.21	96,147	13.21
8/22/2025	13.20	13.25	13.20	13.23	69,907	13.23
8/21/2025	13.16	13.19	13.09	13.18	44,261	13.18
8/20/2025	13.19	13.20	13.14	13.14	71,314	13.14
8/19/2025	13.19	13.20	13.14	13.17	115,381	13.17
8/18/2025	13.16	13.19	13.05	13.17	94,461	13.17
8/15/2025	13.16	13.18	13.13	13.17	41,154	13.17
8/14/2025	13.27	13.28	13.22	13.24	68,656	13.12
8/13/2025	13.27	13.28	13.24	13.27	64,199	13.15
8/12/2025	13.24	13.26	13.20	13.26	87,340	13.14
8/11/2025	13.27	13.27	13.23	13.24	80,983	13.12
8/08/2025	13.18	13.26	13.18	13.25	57,040	13.13
8/07/2025	13.27	13.27	13.19	13.20	72,731	13.08
8/06/2025	13.24	13.28	13.18	13.28	82,979	13.16
8/05/2025	13.22	13.24	13.17	13.20	56,172	13.08
8/04/2025	13.22	13.24	13.18	13.22	128,668	13.10
8/01/2025	13.22	13.22	13.14	13.20	99,389	13.08
7/31/2025	13.24	13.25	13.14	13.22	116,897	13.10
7/30/2025	13.22	13.22	13.16	13.20	119,419	13.08
7/29/2025	13.23	13.25	13.14	13.17	70,940	13.05
7/28/2025	13.23	13.25	13.17	13.24	98,195	13.12
7/25/2025	13.21	13.25	13.18	13.22	91,575	13.10
7/24/2025	13.22	13.22	13.17	13.22	62,128	13.10
7/23/2025	13.24	13.25	13.18	13.20	52,829	13.08
7/22/2025	13.22	13.22	13.17	13.22	63,688	13.10
7/21/2025	13.22	13.22	13.17	13.20	73,326	13.08
7/18/2025	13.20	13.22	13.12	13.21	112,606	13.09
7/17/2025	13.15	13.19	13.13	13.17	75,394	13.05
7/16/2025	13.22	13.22	13.10	13.19	145,865	13.07
7/15/2025	13.20	13.22	13.17	13.22	105,806	13.10
7/14/2025	13.25	13.31	13.18	13.30	118,387	13.05
7/11/2025	13.28	13.28	13.21	13.23	113,395	12.98
7/10/2025	13.28	13.33	13.23	13.25	90,744	13.00
7/09/2025	13.32	13.32	13.23	13.25	169,694	13.00
7/08/2025	13.25	13.29	13.22	13.28	113,559	13.03
7/07/2025	13.25	13.25	13.18	13.23	83,039	12.98
7/03/2025	13.24	13.33	13.20	13.25	52,273	13.00
7/02/2025	13.22	13.22	13.15	13.21	61,713	12.96
7/01/2025	13.19	13.21	13.11	13.20	166,578	12.95
6/30/2025	13.09	13.15	13.03	13.14	245,442	12.90
6/27/2025	13.01	13.04	12.99	13.04	115,580	12.80
6/26/2025	12.93	13.00	12.87	12.97	157,653	12.73
6/25/2025	13.00	13.00	12.85	12.89	247,159	12.65
6/24/2025	12.95	12.96	12.90	12.96	73,966	12.72
6/23/2025	12.93	12.95	12.84	12.91	109,715	12.67
6/20/2025	12.90	12.93	12.85	12.89	79,172	12.65
6/18/2025	12.87	12.87	12.80	12.85	44,808	12.61
6/17/2025	12.82	12.88	12.80	12.84	64,945	12.60
6/16/2025	12.94	12.96	12.81	12.82	67,543	12.58
6/13/2025	12.91	12.95	12.85	12.92	82,075	12.68
6/12/2025	12.97	13.05	12.96	13.03	128,483	12.67
6/11/2025	12.93	12.98	12.90	12.96	101,324	12.60
6/10/2025	12.88	12.94	12.84	12.90	72,597	12.54
6/09/2025	12.84	12.90	12.83	12.88	95,695	12.52
6/06/2025	12.84	12.84	12.78	12.81	74,681	12.45
6/05/2025	12.74	12.82	12.73	12.82	180,748	12.46
6/04/2025	12.78	12.82	12.69	12.72	78,755	12.36