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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.3	13.35	13.35	13.41	13.25	119,000
September 04, 2025	13.28	13.3	13.3	13.3	13.23	78,897
September 03, 2025	13.26	13.31	13.31	13.31	13.25	68,000
September 02, 2025	13.28	13.28	13.28	13.33	13.25	113,007
August 29, 2025	13.3	13.29	13.29	13.37	13.27	197,302
August 28, 2025	13.34	13.4	13.4	13.4	13.31	161,245
August 27, 2025	13.28	13.31	13.31	13.31	13.25	42,760
August 26, 2025	13.21	13.28	13.28	13.28	13.2	61,800
August 25, 2025	13.23	13.21	13.21	13.27	13.21	96,147
August 22, 2025	13.2	13.23	13.23	13.25	13.2	69,907
August 21, 2025	13.16	13.18	13.18	13.19	13.09	44,300
August 20, 2025	13.19	13.14	13.14	13.2	13.14	71,314
August 19, 2025	13.19	13.17	13.17	13.2	13.15	115,400
August 18, 2025	13.16	13.17	13.17	13.19	13.05	94,500
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

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