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

12.93Last Price

-0.14 (-1.07%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	13.04	13.07	13.00	13.07	156,626	13.07
2/28/2025	13.02	13.04	12.96	13.04	170,670	13.04
2/27/2025	12.97	13.03	12.94	13.00	111,163	13.00
2/26/2025	12.97	13.04	12.94	12.97	99,398	12.97
2/25/2025	12.97	12.99	12.88	12.98	174,678	12.98
2/24/2025	13.03	13.04	12.88	12.95	137,329	12.95
2/21/2025	13.03	13.03	12.93	12.96	101,387	12.96
2/20/2025	13.04	13.09	12.93	12.98	149,044	12.98
2/19/2025	13.18	13.18	12.99	13.02	227,012	13.02
2/18/2025	13.16	13.19	13.08	13.14	96,351	13.14
2/14/2025	13.16	13.26	13.11	13.16	148,091	13.16
2/13/2025	13.24	13.28	13.17	13.23	131,090	13.11
2/12/2025	13.14	13.24	13.14	13.23	210,019	13.11
2/11/2025	13.05	13.15	13.05	13.14	138,071	13.02
2/10/2025	13.00	13.06	12.99	13.04	93,389	12.92
2/07/2025	13.01	13.03	12.96	12.99	192,723	12.87
2/06/2025	13.04	13.04	12.97	12.99	161,219	12.87
2/05/2025	13.07	13.07	13.00	13.02	171,936	12.90
2/04/2025	13.06	13.10	13.01	13.03	150,299	12.91
2/03/2025	13.13	13.13	13.00	13.03	188,069	12.91
1/31/2025	13.10	13.22	13.10	13.14	185,900	13.02
1/30/2025	13.02	13.11	12.97	13.06	135,146	12.94
1/29/2025	12.97	13.04	12.96	12.99	94,608	12.87
1/28/2025	13.05	13.07	12.94	13.00	111,310	12.88
1/27/2025	13.10	13.14	12.98	13.02	192,673	12.90
1/24/2025	12.95	13.10	12.94	13.10	138,207	12.98
1/23/2025	13.05	13.09	12.89	12.95	341,116	12.83
1/22/2025	13.10	13.18	13.00	13.04	291,214	12.92
1/21/2025	13.05	13.12	13.02	13.05	215,956	12.93
1/17/2025	13.04	13.10	12.89	13.05	1,626,908	12.93
1/16/2025	13.12	13.20	12.95	13.03	340,783	12.91
1/15/2025	13.24	13.28	13.06	13.14	261,932	13.02
1/14/2025	13.30	13.33	13.15	13.22	297,883	12.97
1/13/2025	13.09	13.28	13.08	13.21	392,971	12.96
1/10/2025	13.32	13.40	13.17	13.23	305,949	12.98
1/08/2025	13.39	13.46	13.36	13.44	187,009	13.19
1/07/2025	13.38	13.53	13.37	13.39	150,128	13.14
1/06/2025	13.53	13.74	13.39	13.40	196,936	13.15
1/03/2025	13.72	13.75	13.41	13.46	367,533	13.21
1/02/2025	13.82	13.85	13.65	13.72	191,143	13.46
12/31/2024	13.90	0.00	13.90	13.75	0	13.49
12/30/2024	14.03	14.03	13.85	13.90	195,444	13.64
12/27/2024	14.19	14.21	14.00	14.05	164,643	13.79
12/26/2024	14.24	14.30	14.13	14.18	142,836	13.92
12/24/2024	14.17	14.27	14.15	14.20	85,025	13.94
12/23/2024	14.05	14.17	14.01	14.17	130,109	13.91
12/20/2024	13.85	14.08	13.82	14.00	175,309	13.74
12/19/2024	14.00	14.03	13.83	13.89	206,205	13.64
12/18/2024	14.13	14.22	13.93	13.93	152,868	13.67
12/17/2024	14.27	14.27	14.12	14.13	166,349	13.87
12/16/2024	14.23	14.42	14.20	14.30	208,293	14.03
12/13/2024	14.37	14.50	14.28	14.28	238,028	13.89
12/12/2024	14.30	14.38	14.24	14.33	146,843	13.94
12/11/2024	14.29	14.38	14.25	14.35	122,086	13.96
12/10/2024	14.22	14.30	14.22	14.25	107,742	13.86
12/09/2024	14.22	14.29	14.21	14.24	157,922	13.85
12/06/2024	14.18	14.37	14.10	14.31	354,983	13.92
12/05/2024	14.12	14.15	14.06	14.11	73,361	13.73