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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	11.73	11.79	11.64	11.78	279,575	11.78
12/02/2025	11.76	11.76	11.59	11.71	259,331	11.71
12/01/2025	11.88	11.94	11.71	11.73	359,674	11.73
11/28/2025	11.91	11.95	11.88	11.93	139,649	11.93
11/26/2025	11.84	11.96	11.84	11.92	222,210	11.92
11/25/2025	11.84	11.91	11.81	11.88	166,843	11.88
11/24/2025	11.77	11.85	11.65	11.85	238,965	11.85
11/21/2025	11.75	11.81	11.68	11.72	274,496	11.72
11/20/2025	11.98	11.98	11.76	11.77	265,553	11.77
11/19/2025	11.99	11.99	11.85	11.91	140,144	11.91
11/18/2025	12.05	12.13	11.88	11.95	268,526	11.95
11/17/2025	12.09	12.13	12.05	12.08	85,357	12.08
11/14/2025	12.10	12.11	12.08	12.11	192,813	12.11
11/13/2025	12.30	12.30	12.22	12.25	129,285	12.13
11/12/2025	12.38	12.40	12.24	12.29	99,964	12.17
11/11/2025	12.38	12.43	12.33	12.36	88,499	12.23
11/10/2025	12.42	12.52	12.33	12.36	149,407	12.23
11/07/2025	12.49	12.49	12.32	12.36	186,229	12.23
11/06/2025	12.52	12.55	12.44	12.46	160,040	12.33
11/05/2025	12.50	12.53	12.47	12.48	104,948	12.35
11/04/2025	12.55	12.63	12.50	12.51	310,555	12.38
11/03/2025	12.66	12.71	12.55	12.55	78,173	12.42
10/31/2025	12.62	12.69	12.55	12.69	151,175	12.56
10/30/2025	12.45	12.55	12.43	12.53	107,633	12.40
10/29/2025	12.55	12.57	12.46	12.51	140,391	12.38
10/28/2025	12.55	12.59	12.49	12.54	122,944	12.41
10/27/2025	12.57	12.64	12.49	12.51	134,715	12.38
10/24/2025	12.49	12.56	12.47	12.51	94,610	12.38
10/23/2025	12.47	12.57	12.45	12.48	132,679	12.35
10/22/2025	12.50	12.54	12.46	12.48	89,685	12.35
10/21/2025	12.40	12.55	12.39	12.50	94,117	12.37
10/20/2025	12.50	12.58	12.45	12.46	218,010	12.33
10/17/2025	12.59	12.62	12.44	12.45	204,234	12.32
10/16/2025	12.75	12.75	12.60	12.60	127,783	12.47
10/15/2025	12.73	12.79	12.69	12.75	108,867	12.62
10/14/2025	12.87	12.90	12.70	12.83	66,062	12.58
10/13/2025	12.91	12.95	12.74	12.94	103,487	12.69
10/10/2025	12.96	12.96	12.81	12.81	97,714	12.56
10/09/2025	12.94	13.00	12.87	12.93	174,070	12.68
10/08/2025	13.03	13.04	12.93	12.99	216,549	12.73
10/07/2025	12.84	12.98	12.81	12.95	199,919	12.70
10/06/2025	12.87	12.87	12.61	12.78	180,973	12.53
10/03/2025	12.90	12.92	12.87	12.87	114,425	12.62
10/02/2025	12.96	12.99	12.93	12.93	65,220	12.68
10/01/2025	12.98	13.01	12.95	12.97	141,031	12.71
9/30/2025	12.94	13.00	12.94	12.98	188,521	12.72
9/29/2025	12.91	13.04	12.91	12.98	104,892	12.72
9/26/2025	12.98	12.99	12.92	12.93	143,813	12.68
9/25/2025	13.07	13.09	12.99	13.02	134,533	12.76
9/24/2025	13.14	13.14	13.02	13.04	90,364	12.78
9/23/2025	13.16	13.17	13.06	13.11	98,548	12.85
9/22/2025	13.15	13.16	13.10	13.14	77,021	12.88
9/19/2025	13.13	13.15	13.09	13.14	60,796	12.88
9/18/2025	13.14	13.16	13.10	13.13	61,131	12.87
9/17/2025	13.17	13.18	13.08	13.12	88,833	12.86
9/16/2025	13.19	13.23	13.14	13.15	85,674	12.89
9/15/2025	13.10	13.29	13.10	13.19	128,356	12.93
9/12/2025	13.23	13.25	13.20	13.25	68,646	12.87
9/11/2025	13.27	13.27	13.20	13.22	110,207	12.84
9/10/2025	13.28	13.28	13.22	13.24	100,294	12.86
9/09/2025	13.29	13.30	13.22	13.29	144,353	12.91
9/08/2025	13.38	13.38	13.28	13.31	106,771	12.93
9/05/2025	13.30	13.41	13.25	13.35	118,989	12.96
9/04/2025	13.28	13.30	13.23	13.30	78,897	12.92