BlackRock Floating Rate Income Strategies Fund, Inc. - FRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.16	13.17	13.17	13.18	13.14	41,200
August 14, 2025	13.27	13.24	13.12	13.28	13.22	68,700
August 13, 2025	13.27	13.27	13.15	13.28	13.24	64,200
August 12, 2025	13.24	13.26	13.14	13.26	13.2	87,340
August 11, 2025	13.27	13.24	13.12	13.27	13.24	81,000
August 08, 2025	13.18	13.25	13.25	13.26	13.18	57,040
August 07, 2025	13.27	13.2	13.2	13.27	13.19	72,741
August 06, 2025	13.24	13.28	13.28	13.28	13.18	83,000
August 05, 2025	13.22	13.2	13.2	13.24	13.17	56,200
August 04, 2025	13.22	13.22	13.22	13.24	13.18	128,700
August 01, 2025	13.22	13.2	13.2	13.22	13.14	99,400
July 31, 2025	13.24	13.22	13.22	13.25	13.14	116,900
July 30, 2025	13.22	13.2	13.2	13.22	13.16	119,426
July 29, 2025	13.23	13.17	13.17	13.25	13.14	70,940
July 28, 2025	13.23	13.24	13.24	13.25	13.17	98,200
July 25, 2025	13.21	13.22	13.22	13.25	13.18	91,600
July 24, 2025	13.22	13.22	13.22	13.22	13.17	62,128
July 23, 2025	13.24	13.2	13.2	13.25	13.18	52,829
July 22, 2025	13.22	13.22	13.22	13.22	13.17	63,700
July 21, 2025	13.22	13.2	13.2	13.22	13.17	73,326
July 18, 2025	13.2	13.21	13.21	13.22	13.12	112,606
July 17, 2025	13.15	13.17	13.17	13.19	13.13	75,400
July 16, 2025	13.22	13.19	13.19	13.22	13.1	145,900
July 15, 2025	13.2	13.22	13.22	13.22	13.17	103,595
July 14, 2025	13.25	13.3	13.18	13.31	13.18	118,400
July 11, 2025	13.28	13.23	13.11	13.28	13.21	113,400
July 10, 2025	13.28	13.25	13.13	13.33	13.23	90,744
July 09, 2025	13.32	13.25	13.13	13.32	13.23	169,700
July 08, 2025	13.25	13.28	13.16	13.29	13.22	113,600
July 07, 2025	13.25	13.23	13.11	13.25	13.18	83,039
July 03, 2025	13.24	13.25	13.13	13.33	13.2	52,300
July 02, 2025	13.22	13.21	13.09	13.22	13.15	61,713
July 01, 2025	13.19	13.2	13.08	13.21	13.11	166,600
June 30, 2025	13.09	13.14	13.02	13.15	13.03	245,442
June 27, 2025	13.01	13.04	12.92	13.04	12.99	115,600
June 26, 2025	12.93	12.97	12.85	13	12.87	157,700
June 25, 2025	13	12.89	12.77	13	12.85	247,200
June 24, 2025	12.95	12.96	12.84	12.96	12.9	74,000
June 23, 2025	12.93	12.91	12.79	12.95	12.84	109,715
June 20, 2025	12.9	12.89	12.77	12.93	12.85	79,200
June 18, 2025	12.87	12.85	12.73	12.87	12.8	44,808
June 17, 2025	12.82	12.84	12.72	12.88	12.8	64,945
June 16, 2025	12.94	12.82	12.7	12.96	12.81	67,543
June 13, 2025	12.91	12.92	12.92	12.95	12.85	82,100
June 12, 2025	12.97	13.03	13.03	13.05	12.96	128,500
June 11, 2025	12.93	12.96	12.93	12.98	12.9	101,235
June 10, 2025	12.88	12.9	12.9	12.94	12.84	72,572
June 09, 2025	12.84	12.88	12.88	12.9	12.83	95,700
June 06, 2025	12.84	12.81	12.81	12.84	12.78	74,700
June 05, 2025	12.74	12.82	12.82	12.82	12.73	180,748
June 04, 2025	12.78	12.72	12.72	12.82	12.69	78,800
June 03, 2025	12.76	12.82	12.82	12.82	12.68	102,400
June 02, 2025	12.7	12.76	12.76	12.78	12.6	100,233
May 30, 2025	12.77	12.71	12.71	12.78	12.6	95,700
May 29, 2025	12.68	12.77	12.77	12.77	12.55	134,100
May 28, 2025	12.64	12.65	12.65	12.65	12.53	97,825
May 27, 2025	12.67	12.6	12.6	12.68	12.53	88,500
May 23, 2025	12.57	12.59	12.59	12.59	12.48	64,821
May 22, 2025	12.53	12.6	12.6	12.6	12.41	154,640
May 21, 2025	12.52	12.47	12.47	12.56	12.47	97,327

BlackRock Floating Rate Income Strategies Fund, Inc. (FRA) NYSE