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

Last Price11.25

Change+0.13 (1.17%)

NYSE · Last Trade: May 1st, 2:29 AM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	11.10	11.26	10.95	11.25	242,291	11.25
4/29/2026	11.01	11.12	10.98	11.12	124,611	11.12
4/28/2026	11.18	11.19	10.99	11.05	228,828	11.05
4/27/2026	11.11	11.20	11.11	11.20	100,514	11.20
4/24/2026	11.12	11.13	11.05	11.11	97,143	11.11
4/23/2026	11.15	11.16	11.04	11.08	116,049	11.08
4/22/2026	11.12	11.17	11.09	11.14	112,101	11.14
4/21/2026	11.13	11.18	11.04	11.05	116,310	11.05
4/20/2026	11.11	11.16	11.11	11.13	126,422	11.13
4/17/2026	11.08	11.14	11.03	11.11	150,230	11.11
4/16/2026	10.96	11.01	10.96	11.01	75,373	11.01
4/15/2026	10.98	11.00	10.94	10.96	92,479	10.96
4/14/2026	11.09	11.11	11.05	11.08	145,898	10.96
4/13/2026	11.09	11.09	11.01	11.03	126,169	10.91
4/10/2026	11.17	11.17	11.02	11.06	115,852	10.94
4/09/2026	11.18	11.19	11.11	11.14	94,426	11.02
4/08/2026	11.18	11.18	11.04	11.15	145,293	11.03
4/07/2026	10.95	11.03	10.91	11.03	126,922	10.91
4/06/2026	10.84	10.93	10.75	10.92	150,846	10.80
4/02/2026	10.93	10.94	10.77	10.80	208,887	10.68
4/01/2026	11.05	11.07	10.98	11.00	158,569	10.88
3/31/2026	10.64	11.03	10.62	11.02	277,136	10.90
3/30/2026	10.57	10.64	10.54	10.61	184,700	10.49
3/27/2026	10.70	10.70	10.50	10.54	137,831	10.42
3/26/2026	10.84	10.84	10.66	10.69	99,625	10.57
3/25/2026	10.90	10.90	10.78	10.84	133,547	10.72
3/24/2026	10.85	10.87	10.69	10.83	161,534	10.71
3/23/2026	10.97	10.97	10.81	10.84	171,661	10.72
3/20/2026	10.92	10.93	10.84	10.84	146,349	10.72
3/19/2026	10.86	10.93	10.82	10.92	104,523	10.80
3/18/2026	10.87	10.93	10.84	10.90	115,660	10.78
3/17/2026	10.86	10.88	10.82	10.85	155,203	10.73
3/16/2026	10.75	10.82	10.69	10.80	298,640	10.68
3/13/2026	10.94	10.96	10.57	10.65	378,026	10.53
3/12/2026	11.06	11.15	10.92	10.97	211,419	10.72
3/11/2026	11.00	11.04	10.96	11.04	234,459	10.79
3/10/2026	10.96	11.04	10.93	10.97	136,184	10.72
3/09/2026	11.00	11.01	10.81	10.94	304,900	10.70
3/06/2026	11.17	11.17	11.00	11.04	237,063	10.79
3/05/2026	11.30	11.30	11.16	11.17	223,140	10.92
3/04/2026	11.16	11.27	11.14	11.27	141,954	11.02
3/03/2026	11.16	11.18	11.07	11.14	233,635	10.89
3/02/2026	11.16	11.20	11.11	11.18	222,396	10.93
2/27/2026	11.22	11.26	11.14	11.16	143,006	10.91
2/26/2026	11.34	11.35	11.22	11.25	184,756	11.00
2/25/2026	11.35	11.35	11.26	11.29	175,701	11.04
2/24/2026	11.28	11.29	11.24	11.29	236,517	11.04
2/23/2026	11.35	11.35	11.24	11.28	279,628	11.03
2/20/2026	11.37	11.46	11.36	11.36	132,876	11.11
2/19/2026	11.46	11.51	11.40	11.41	237,870	11.15
2/18/2026	11.51	11.52	11.45	11.50	131,212	11.24
2/17/2026	11.54	11.58	11.48	11.49	296,448	11.23
2/13/2026	11.65	11.65	11.57	11.63	135,993	11.37
2/12/2026	11.78	11.80	11.70	11.73	118,053	11.35
2/11/2026	11.76	11.78	11.71	11.78	131,414	11.39
2/10/2026	11.73	11.73	11.68	11.71	98,363	11.33
2/09/2026	11.73	11.74	11.60	11.71	149,190	11.33
2/06/2026	11.65	11.71	11.65	11.69	152,420	11.31
2/05/2026	11.69	11.70	11.63	11.66	136,002	11.28
2/04/2026	11.72	11.72	11.63	11.70	159,244	11.32
2/03/2026	11.71	11.72	11.63	11.71	143,945	11.33
2/02/2026	11.82	11.83	11.65	11.68	292,962	11.30