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

13.14Last Price

+0.08 (0.61%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	13.10	13.22	13.10	13.14	185,900	13.14
1/30/2025	13.02	13.11	12.97	13.06	135,146	13.06
1/29/2025	12.97	13.04	12.96	12.99	94,608	12.99
1/28/2025	13.05	13.07	12.94	13.00	111,310	13.00
1/27/2025	13.10	13.14	12.98	13.02	192,673	13.02
1/24/2025	12.95	13.10	12.94	13.10	138,207	13.10
1/23/2025	13.05	13.09	12.89	12.95	341,116	12.95
1/22/2025	13.10	13.18	13.00	13.04	291,214	13.04
1/21/2025	13.05	13.12	13.02	13.05	215,956	13.05
1/17/2025	13.04	13.10	12.89	13.05	1,626,908	13.05
1/16/2025	13.12	13.20	12.95	13.03	340,783	13.03
1/15/2025	13.24	13.28	13.06	13.14	261,932	13.14
1/14/2025	13.30	13.33	13.15	13.22	297,883	13.22
1/13/2025	13.09	13.28	13.08	13.21	392,971	13.21
1/10/2025	13.32	13.40	13.17	13.23	305,949	13.23
1/08/2025	13.39	13.46	13.36	13.44	187,009	13.44
1/07/2025	13.38	13.53	13.37	13.39	150,128	13.39
1/06/2025	13.53	13.74	13.39	13.40	196,936	13.40
1/03/2025	13.72	13.75	13.41	13.46	367,533	13.46
1/02/2025	13.82	13.85	13.65	13.72	191,143	13.72
12/31/2024	13.90	0.00	13.90	13.75	0	13.75
12/30/2024	14.03	14.03	13.85	13.90	195,444	13.90
12/27/2024	14.19	14.21	14.00	14.05	164,643	14.05
12/26/2024	14.24	14.30	14.13	14.18	142,836	14.18
12/24/2024	14.17	14.27	14.15	14.20	85,025	14.20
12/23/2024	14.05	14.17	14.01	14.17	130,109	14.17
12/20/2024	13.85	14.08	13.82	14.00	175,309	14.00
12/19/2024	14.00	14.03	13.83	13.87	208,215	13.87
12/18/2024	14.13	14.22	13.93	13.93	152,868	13.93
12/17/2024	14.27	14.27	14.12	14.13	166,349	14.13
12/16/2024	14.23	14.42	14.20	14.30	208,293	14.30
12/13/2024	14.37	14.50	14.28	14.28	238,028	14.28
12/12/2024	14.30	14.38	14.24	14.33	146,843	14.33
12/11/2024	14.29	14.38	14.25	14.35	122,086	14.35
12/10/2024	14.22	14.30	14.22	14.25	107,742	14.25
12/09/2024	14.22	14.29	14.21	14.24	157,922	14.24
12/06/2024	14.18	14.37	14.10	14.31	354,983	14.31
12/05/2024	14.12	14.15	14.06	14.11	73,361	14.11
12/04/2024	14.17	14.19	14.09	14.16	106,632	14.16
12/03/2024	14.01	14.21	13.95	14.21	171,952	14.21
12/02/2024	13.98	14.06	13.90	14.05	202,476	14.05
11/29/2024	13.99	14.01	13.94	13.98	105,358	13.98
11/27/2024	13.90	14.02	13.81	13.92	140,101	13.92
11/26/2024	13.90	13.90	13.82	13.84	69,970	13.84
11/25/2024	13.97	13.97	13.86	13.88	164,107	13.88
11/22/2024	13.95	14.00	13.88	13.92	104,759	13.92
11/21/2024	13.95	13.95	13.86	13.89	103,959	13.89
11/20/2024	14.09	14.09	13.90	13.92	125,791	13.92
11/19/2024	14.07	14.08	13.97	14.04	78,093	14.04
11/18/2024	13.95	14.12	13.92	14.07	220,919	14.07
11/15/2024	13.90	13.95	13.82	13.92	116,170	13.92
11/14/2024	14.00	14.12	13.93	13.99	151,334	13.99
11/13/2024	14.11	14.17	13.99	14.03	164,076	14.03
11/12/2024	14.13	14.17	14.03	14.03	144,547	14.03
11/11/2024	14.09	14.22	14.09	14.20	198,835	14.20
11/08/2024	14.12	14.17	14.01	14.05	131,038	14.05
11/07/2024	14.06	14.11	14.00	14.08	117,019	14.08
11/06/2024	14.11	14.11	13.90	14.02	158,419	14.02
11/05/2024	13.92	14.04	13.88	14.01	122,237	14.01
11/04/2024	13.93	13.99	13.83	13.89	123,349	13.89
11/01/2024	13.82	13.92	13.76	13.91	120,237	13.91