Blackrock Floating Rate Income Strategies Fund Inc Common Stock (FRA)

Last Price10.51

Change-0.03 (-0.28%)

NYSE · Last Trade: Oct 1st, 9:17 PM EDT

Historical Prices For Blackrock Floating Rate Income Strategies Fund Inc Common Stock (FRA)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	10.53	10.59	10.45	10.51	126,987	10.51
9/30/2026	10.55	10.64	10.53	10.54	194,075	10.54
9/29/2026	10.46	10.63	10.44	10.63	263,552	10.63
9/28/2026	10.48	10.50	10.37	10.44	162,980	10.44
9/25/2026	10.44	10.53	10.42	10.50	201,505	10.50
9/24/2026	10.54	10.56	10.43	10.44	222,289	10.44
9/23/2026	10.69	10.69	10.56	10.57	116,992	10.57
9/22/2026	10.65	10.70	10.57	10.65	122,217	10.65
9/21/2026	10.62	10.66	10.59	10.59	89,895	10.59
9/18/2026	10.62	10.68	10.56	10.67	174,930	10.67
9/17/2026	10.62	10.65	10.58	10.58	146,054	10.58
9/16/2026	10.62	10.67	10.58	10.58	169,926	10.58
9/15/2026	10.65	10.68	10.59	10.65	147,956	10.65
9/14/2026	10.79	10.83	10.70	10.72	136,637	10.60
9/11/2026	10.82	10.86	10.72	10.81	88,199	10.69
9/10/2026	10.79	10.80	10.73	10.76	105,484	10.64
9/09/2026	10.88	10.88	10.80	10.85	114,563	10.72
9/08/2026	10.80	10.90	10.80	10.88	107,510	10.75
9/04/2026	10.96	10.96	10.85	10.88	178,333	10.75
9/03/2026	11.00	11.00	10.92	10.93	159,672	10.80
9/02/2026	11.05	11.07	10.96	10.98	113,593	10.85
9/01/2026	11.11	11.11	11.02	11.02	103,628	10.89
8/31/2026	11.07	11.17	11.01	11.15	275,874	11.02
8/28/2026	10.98	11.08	10.98	11.07	132,517	10.94
8/27/2026	10.92	10.98	10.92	10.94	132,428	10.81
8/26/2026	10.96	10.96	10.90	10.92	114,102	10.79
8/25/2026	10.86	10.94	10.84	10.94	132,067	10.81
8/24/2026	10.80	10.84	10.75	10.80	85,414	10.68
8/21/2026	10.88	10.94	10.78	10.78	270,436	10.66
8/20/2026	10.98	10.98	10.92	10.92	90,846	10.79
8/19/2026	10.94	11.00	10.89	10.99	220,228	10.86
8/18/2026	10.92	10.97	10.90	10.93	166,360	10.80
8/17/2026	10.96	10.98	10.88	10.90	120,026	10.77
8/14/2026	10.95	11.00	10.91	10.95	129,695	10.82
8/13/2026	11.09	11.09	10.99	11.06	172,858	10.81
8/12/2026	11.05	11.08	10.99	11.05	179,452	10.80
8/11/2026	10.94	11.07	10.93	11.04	294,304	10.79
8/10/2026	10.85	10.96	10.85	10.94	188,038	10.69
8/07/2026	10.86	10.87	10.84	10.86	102,860	10.61
8/06/2026	10.85	10.87	10.80	10.83	99,119	10.58
8/05/2026	10.88	10.88	10.82	10.84	141,563	10.59
8/04/2026	10.82	10.88	10.80	10.85	151,376	10.60
8/03/2026	10.80	10.86	10.80	10.84	147,202	10.59
7/31/2026	10.83	10.86	10.73	10.82	163,564	10.57
7/30/2026	10.78	10.81	10.74	10.80	110,639	10.56
7/29/2026	10.74	10.80	10.72	10.72	113,110	10.48
7/28/2026	10.84	10.84	10.74	10.75	161,801	10.51
7/27/2026	10.82	10.83	10.73	10.82	131,703	10.57
7/24/2026	10.78	10.80	10.76	10.76	146,829	10.52
7/23/2026	10.80	10.83	10.74	10.74	97,643	10.50
7/22/2026	10.77	10.86	10.77	10.79	200,898	10.55
7/21/2026	10.81	10.84	10.77	10.79	95,068	10.55
7/20/2026	10.74	10.78	10.72	10.78	86,674	10.54
7/17/2026	10.79	10.82	10.68	10.73	235,079	10.49
7/16/2026	10.78	10.82	10.77	10.79	67,758	10.55
7/15/2026	10.79	10.82	10.75	10.80	140,134	10.56
7/14/2026	10.88	10.92	10.83	10.89	176,794	10.52
7/13/2026	10.89	10.94	10.79	10.85	322,064	10.48
7/10/2026	10.87	10.92	10.87	10.87	146,970	10.50
7/09/2026	10.85	10.90	10.83	10.90	96,988	10.53
7/08/2026	10.89	10.91	10.82	10.84	116,481	10.47
7/07/2026	10.89	10.92	10.84	10.91	200,814	10.54
7/06/2026	10.90	10.95	10.87	10.89	119,108	10.52
7/02/2026	10.89	11.00	10.89	10.92	85,372	10.55