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

Last Price11.78

Change+0.06 (0.51%)

NYSE · Last Trade: Jan 1st, 7:23 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	11.71	11.82	11.68	11.78	619,396	11.78
12/30/2025	11.75	11.82	11.62	11.72	589,901	11.72
12/29/2025	11.87	11.88	11.72	11.72	403,404	11.72
12/26/2025	11.78	11.88	11.77	11.85	203,595	11.85
12/24/2025	11.69	11.76	11.69	11.73	104,105	11.73
12/23/2025	11.72	11.78	11.69	11.70	234,313	11.70
12/22/2025	11.68	11.80	11.68	11.71	434,951	11.71
12/19/2025	11.73	11.83	11.70	11.80	335,811	11.68
12/18/2025	11.71	11.75	11.69	11.70	279,117	11.58
12/17/2025	11.68	11.73	11.67	11.71	145,925	11.59
12/16/2025	11.68	11.71	11.65	11.69	295,199	11.57
12/15/2025	11.65	11.70	11.62	11.67	292,758	11.55
12/12/2025	11.66	11.66	11.57	11.62	148,557	11.50
12/11/2025	11.59	11.67	11.57	11.66	255,979	11.54
12/10/2025	11.58	11.68	11.56	11.65	265,822	11.53
12/09/2025	11.63	11.68	11.55	11.58	269,836	11.46
12/08/2025	11.79	11.79	11.60	11.67	690,973	11.55
12/05/2025	11.88	11.88	11.77	11.79	207,201	11.67
12/04/2025	11.83	11.88	11.73	11.88	216,555	11.76
12/03/2025	11.73	11.79	11.64	11.78	279,575	11.66
12/02/2025	11.76	11.76	11.59	11.71	259,331	11.59
12/01/2025	11.88	11.94	11.71	11.73	359,674	11.61
11/28/2025	11.91	11.95	11.88	11.93	139,649	11.80
11/26/2025	11.84	11.96	11.84	11.92	222,210	11.79
11/25/2025	11.84	11.91	11.81	11.88	166,843	11.76
11/24/2025	11.77	11.85	11.65	11.85	238,965	11.73
11/21/2025	11.75	11.81	11.68	11.72	274,496	11.60
11/20/2025	11.98	11.98	11.76	11.77	265,553	11.65
11/19/2025	11.99	11.99	11.85	11.91	140,144	11.78
11/18/2025	12.05	12.13	11.88	11.95	268,526	11.82
11/17/2025	12.09	12.13	12.05	12.08	85,357	11.95
11/14/2025	12.10	12.11	12.08	12.11	192,813	11.98
11/13/2025	12.30	12.30	12.22	12.25	129,285	12.00
11/12/2025	12.38	12.40	12.24	12.29	99,964	12.04
11/11/2025	12.38	12.43	12.33	12.36	88,499	12.11
11/10/2025	12.42	12.52	12.33	12.36	149,407	12.11
11/07/2025	12.49	12.49	12.32	12.36	186,229	12.11
11/06/2025	12.52	12.55	12.44	12.46	160,040	12.20
11/05/2025	12.50	12.53	12.47	12.48	104,948	12.22
11/04/2025	12.55	12.63	12.50	12.51	310,555	12.25
11/03/2025	12.66	12.71	12.55	12.55	78,173	12.29
10/31/2025	12.62	12.69	12.55	12.69	151,175	12.43
10/30/2025	12.45	12.55	12.43	12.53	107,633	12.27
10/29/2025	12.55	12.57	12.46	12.51	140,391	12.25
10/28/2025	12.55	12.59	12.49	12.54	122,944	12.28
10/27/2025	12.57	12.64	12.49	12.51	134,715	12.25
10/24/2025	12.49	12.56	12.47	12.51	94,610	12.25
10/23/2025	12.47	12.57	12.45	12.48	132,679	12.22
10/22/2025	12.50	12.54	12.46	12.48	89,685	12.22
10/21/2025	12.40	12.55	12.39	12.50	94,117	12.24
10/20/2025	12.50	12.58	12.45	12.46	218,010	12.20
10/17/2025	12.59	12.62	12.44	12.45	204,234	12.19
10/16/2025	12.75	12.75	12.60	12.60	127,783	12.34
10/15/2025	12.73	12.79	12.69	12.75	108,867	12.49
10/14/2025	12.87	12.90	12.70	12.83	66,062	12.45
10/13/2025	12.91	12.95	12.74	12.94	103,487	12.55
10/10/2025	12.96	12.96	12.81	12.81	97,714	12.43
10/09/2025	12.94	13.00	12.87	12.93	174,070	12.54
10/08/2025	13.03	13.04	12.93	12.99	216,549	12.60
10/07/2025	12.84	12.98	12.81	12.95	199,919	12.56
10/06/2025	12.87	12.87	12.61	12.78	180,973	12.40
10/03/2025	12.90	12.92	12.87	12.87	114,425	12.48
10/02/2025	12.96	12.99	12.93	12.93	65,220	12.54
10/01/2025	12.98	13.01	12.95	12.97	141,031	12.58