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 )

13.21 +0.04 (+0.30%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 17, 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 30, 2009 3.676 3.695 3.628 3.695 0 +0.03(+0.81%)
Jan 29, 2009 3.628 3.672 3.628 3.665 167,056 +0.05(+1.34%)
Jan 28, 2009 3.620 3.631 3.590 3.616 217,578 +0.04(+1.04%)
Jan 27, 2009 3.613 3.620 3.579 3.579 88,322 -0.01(-0.21%)
Jan 26, 2009 3.601 3.661 3.572 3.586 315,434 +0.01(+0.27%)
Jan 23, 2009 3.523 3.601 3.519 3.577 123,707 +0.03(+0.78%)
Jan 22, 2009 3.575 3.616 3.545 3.549 152,426 -0.03(-0.83%)
Jan 21, 2009 3.579 3.579 3.523 3.579 191,718 +0.04(+1.16%)
Jan 20, 2009 3.542 3.579 3.475 3.538 289,258 -0.04(-1.15%)
Jan 16, 2009 3.545 3.642 3.545 3.579 118,777 +0.04(+1.16%)
Jan 15, 2009 3.448 3.542 3.438 3.538 209,315 +0.04(+1.28%)
Jan 14, 2009 3.564 3.564 3.419 3.493 219,685 -0.07(-1.99%)
Jan 13, 2009 3.564 3.579 3.519 3.564 109,967 +0.02(+0.63%)
Jan 12, 2009 3.650 3.650 3.523 3.542 129,760 -0.07(-2.06%)
Jan 09, 2009 3.676 3.680 3.590 3.616 108,485 +0.00(+0.00%)
Jan 08, 2009 3.586 3.639 3.579 3.616 92,030 -0.02(-0.62%)
Jan 07, 2009 3.620 3.654 3.545 3.639 193,163 +0.04(+1.25%)
Jan 06, 2009 3.549 3.631 3.534 3.594 321,568 +0.07(+1.90%)
Jan 05, 2009 3.422 3.527 3.415 3.527 296,825 +0.01(+0.21%)
Jan 02, 2009 3.269 3.519 3.269 3.519 0 +0.25(+7.65%)
Jan 01, 2009 3.247 3.359 3.187 3.269 0 +0.00(+0.00%)
Dec 31, 2008 3.247 3.359 3.187 3.269 414,367 +0.03(+0.81%)
Dec 30, 2008 3.333 3.333 3.232 3.243 311,927 -0.06(-1.81%)
Dec 29, 2008 3.359 3.385 3.243 3.303 366,069 -0.10(-2.96%)
Dec 26, 2008 3.419 3.422 3.370 3.404 132,625 -0.05(-1.41%)
Dec 24, 2008 3.433 3.489 3.415 3.452 103,528 +0.02(+0.54%)
Dec 23, 2008 3.527 3.590 3.389 3.433 378,657 -0.02(-0.65%)
Dec 22, 2008 3.422 3.456 3.359 3.456 328,974 +0.09(+2.66%)
Dec 19, 2008 3.321 3.377 3.258 3.366 334,606 +0.08(+2.38%)
Dec 18, 2008 3.221 3.295 3.198 3.288 283,012 +0.13(+4.26%)
Dec 17, 2008 3.131 3.157 3.038 3.154 373,971 +0.04(+1.32%)
Dec 16, 2008 3.210 3.210 2.982 3.113 446,569 +0.11(+3.73%)
Dec 15, 2008 3.038 3.109 2.978 3.001 210,258 -0.09(-2.90%)
Dec 12, 2008 3.064 3.101 3.019 3.090 185,920 -0.04(-1.43%)
Dec 11, 2008 3.180 3.210 3.071 3.135 133,069 -0.08(-2.55%)
Dec 10, 2008 3.105 3.217 3.105 3.217 198,042 +0.08(+2.50%)
Dec 09, 2008 3.195 3.213 3.135 3.139 240,981 -0.11(-3.44%)
Dec 08, 2008 3.310 3.351 3.221 3.251 412,569 -0.06(-1.92%)
Dec 05, 2008 3.217 3.519 3.120 3.314 679,060 +0.04(+1.14%)
Dec 04, 2008 3.336 3.336 3.262 3.277 350,747 -0.07(-2.23%)
Dec 03, 2008 3.374 3.415 3.247 3.351 180,138 +0.05(+1.47%)
Dec 02, 2008 3.307 3.374 3.254 3.303 241,673 -0.00(-0.11%)
Dec 01, 2008 3.273 3.370 3.258 3.307 101,515 -0.10(-2.96%)
Nov 28, 2008 3.366 3.426 3.348 3.407 59,273 -0.00(-0.11%)
Nov 26, 2008 3.336 3.452 3.307 3.411 262,224 +0.07(+2.24%)
Nov 25, 2008 3.180 3.336 3.172 3.336 205,885 +0.15(+4.56%)
Nov 24, 2008 3.232 3.284 3.172 3.191 311,560 -0.01(-0.23%)
Nov 21, 2008 3.124 3.198 2.974 3.198 372,674 +0.07(+2.39%)
Nov 20, 2008 3.146 3.236 3.090 3.124 273,599 -0.12(-3.79%)
Nov 19, 2008 3.366 3.389 3.172 3.247 440,074 -0.16(-4.61%)
Nov 18, 2008 3.516 3.527 3.363 3.404 158,549 -0.16(-4.50%)
Nov 17, 2008 3.680 3.680 3.523 3.564 125,752 -0.09(-2.55%)
Nov 14, 2008 3.691 3.736 3.642 3.657 116,880 -0.11(-2.87%)
Nov 13, 2008 3.732 3.795 3.635 3.766 182,067 +0.03(+0.90%)
Nov 12, 2008 3.833 3.866 3.698 3.732 143,755 -0.16(-4.21%)
Nov 11, 2008 3.952 3.952 3.818 3.896 169,832 -0.03(-0.85%)
Nov 10, 2008 4.124 4.124 3.911 3.930 249,205 -0.16(-3.92%)
Nov 07, 2008 4.187 4.187 4.064 4.090 195,389 -0.10(-2.32%)
Nov 06, 2008 4.172 4.187 4.105 4.187 140,918 +0.02(+0.54%)
Nov 05, 2008 4.210 4.210 4.109 4.165 170,644 -0.06(-1.33%)
Nov 04, 2008 4.075 4.225 4.075 4.221 190,221 +0.16(+3.95%)
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.