Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

13.15 -0.11 (-0.83%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.119 7.157 7.097 7.130 217,621 +0.00(+0.05%)
Jan 28, 2005 7.097 7.127 7.097 7.127 133,735 +0.03(+0.37%)
Jan 27, 2005 7.056 7.108 7.056 7.101 195,645 +0.03(+0.37%)
Jan 26, 2005 7.082 7.089 7.056 7.074 135,075 +0.00(+0.05%)
Jan 25, 2005 7.071 7.093 7.056 7.071 181,172 +0.00(+0.05%)
Jan 24, 2005 7.074 7.093 7.060 7.067 230,486 -0.01(-0.11%)
Jan 21, 2005 7.056 7.074 7.056 7.074 205,025 +0.02(+0.32%)
Jan 20, 2005 7.063 7.074 7.037 7.052 180,636 -0.01(-0.21%)
Jan 19, 2005 7.060 7.071 7.037 7.067 191,089 +0.01(+0.16%)
Jan 18, 2005 7.101 7.104 7.056 7.056 238,526 -0.02(-0.32%)
Jan 14, 2005 7.037 7.082 7.037 7.078 160,000 +0.03(+0.42%)
Jan 13, 2005 7.074 7.089 7.048 7.048 248,710 -0.03(-0.42%)
Jan 12, 2005 7.104 7.119 7.071 7.078 293,735 -0.03(-0.42%)
Jan 11, 2005 7.108 7.134 7.082 7.108 316,516 +0.01(+0.11%)
Jan 10, 2005 7.082 7.101 7.067 7.101 165,628 +0.01(+0.16%)
Jan 07, 2005 7.093 7.101 7.067 7.089 161,608 +0.00(+0.00%)
Jan 06, 2005 7.093 7.101 7.071 7.089 118,995 +0.01(+0.11%)
Jan 05, 2005 7.063 7.089 7.045 7.082 205,561 +0.01(+0.16%)
Jan 04, 2005 7.060 7.071 7.022 7.071 202,613 +0.03(+0.42%)
Jan 03, 2005 7.000 7.048 7.000 7.041 246,030 +0.04(+0.59%)
Dec 31, 2004 6.918 7.007 6.914 7.000 429,079 +0.09(+1.24%)
Dec 30, 2004 6.948 6.955 6.907 6.914 248,442 -0.03(-0.48%)
Dec 29, 2004 6.899 6.963 6.892 6.948 350,821 +0.04(+0.65%)
Dec 28, 2004 6.847 6.903 6.821 6.903 404,690 +0.04(+0.65%)
Dec 27, 2004 6.862 6.892 6.854 6.858 285,695 +0.00(+0.00%)
Dec 23, 2004 6.873 6.877 6.843 6.858 244,690 -0.01(-0.22%)
Dec 22, 2004 6.862 6.884 6.843 6.873 491,793 +0.01(+0.22%)
Dec 21, 2004 6.836 6.858 6.802 6.858 250,586 +0.01(+0.16%)
Dec 20, 2004 6.858 6.877 6.832 6.847 308,208 -0.03(-0.43%)
Dec 17, 2004 6.873 6.907 6.839 6.877 266,131 +0.01(+0.16%)
Dec 16, 2004 6.899 6.907 6.847 6.865 456,416 -0.03(-0.38%)
Dec 15, 2004 6.880 6.895 6.836 6.892 450,520 -0.01(-0.16%)
Dec 14, 2004 6.914 6.921 6.880 6.903 340,637 -0.02(-0.32%)
Dec 13, 2004 6.929 6.929 6.888 6.925 319,464 +0.01(+0.11%)
Dec 10, 2004 6.877 6.933 6.877 6.918 319,196 +0.01(+0.11%)
Dec 09, 2004 6.914 6.940 6.873 6.910 325,896 +0.00(+0.05%)
Dec 08, 2004 6.880 6.910 6.877 6.907 263,719 -0.03(-0.38%)
Dec 07, 2004 6.869 6.933 6.869 6.933 248,978 +0.03(+0.49%)
Dec 06, 2004 6.907 6.918 6.880 6.899 261,307 +0.03(+0.38%)
Dec 03, 2004 6.899 6.929 6.865 6.873 256,214 -0.04(-0.65%)
Dec 02, 2004 6.873 6.970 6.873 6.918 438,727 +0.03(+0.38%)
Dec 01, 2004 6.895 6.914 6.873 6.892 289,983 +0.00(+0.00%)
Nov 30, 2004 6.895 6.895 6.873 6.892 190,285 +0.02(+0.27%)
Nov 29, 2004 6.899 6.907 6.873 6.873 190,553 -0.06(-0.86%)
Nov 26, 2004 6.925 6.933 6.910 6.933 64,857 +0.01(+0.22%)
Nov 24, 2004 6.895 6.929 6.865 6.918 314,372 +0.03(+0.43%)
Nov 23, 2004 6.929 6.933 6.824 6.888 343,317 -0.03(-0.43%)
Nov 22, 2004 6.981 6.981 6.895 6.918 286,231 -0.05(-0.70%)
Nov 19, 2004 6.989 6.989 6.929 6.966 110,150 +0.00(+0.05%)
Nov 18, 2004 7.015 7.018 6.929 6.963 384,590 -0.06(-0.90%)
Nov 17, 2004 6.981 7.026 6.981 7.026 207,169 +0.01(+0.21%)
Nov 16, 2004 6.966 7.022 6.966 7.011 258,358 +0.02(+0.27%)
Nov 15, 2004 6.959 6.992 6.959 6.992 342,513 +0.04(+0.59%)
Nov 12, 2004 6.933 6.951 6.888 6.951 181,172 +0.02(+0.27%)
Nov 11, 2004 6.966 6.985 6.914 6.933 162,144 +0.00(+0.00%)
Nov 10, 2004 7.026 7.026 6.925 6.933 180,368 -0.04(-0.64%)
Nov 09, 2004 7.004 7.018 6.963 6.977 71,289 -0.04(-0.53%)
Nov 08, 2004 7.030 7.030 6.985 7.015 138,023 -0.01(-0.16%)
Nov 05, 2004 7.041 7.045 6.977 7.026 191,893 +0.00(+0.05%)
Nov 04, 2004 7.026 7.041 6.977 7.022 124,891 +0.00(+0.05%)
Nov 03, 2004 7.007 7.018 6.977 7.018 75,578 +0.04(+0.59%)
Nov 02, 2004 6.933 6.985 6.933 6.977 102,378 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.