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 )

13.16 -0.05 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2008 4.142 4.142 4.033 4.078 233,841 +0.09(+2.15%)
Oct 30, 2008 4.119 4.123 3.959 3.992 238,057 -0.01(-0.19%)
Oct 29, 2008 3.959 4.007 3.925 4.000 284,446 +0.03(+0.85%)
Oct 28, 2008 3.918 3.966 3.877 3.966 223,523 +0.06(+1.53%)
Oct 27, 2008 3.880 3.918 3.832 3.907 191,869 +0.00(+0.10%)
Oct 24, 2008 3.783 3.922 3.772 3.903 271,890 -0.03(-0.85%)
Oct 23, 2008 4.026 4.026 3.903 3.936 260,931 -0.01(-0.38%)
Oct 22, 2008 4.048 4.086 3.924 3.951 158,700 -0.10(-2.40%)
Oct 21, 2008 4.101 4.104 4.019 4.048 350,875 -0.06(-1.36%)
Oct 20, 2008 4.048 4.224 4.019 4.104 277,947 +0.10(+2.42%)
Oct 17, 2008 3.728 4.007 3.627 4.007 311,796 +0.16(+4.17%)
Oct 16, 2008 3.843 3.899 3.754 3.847 346,790 -0.00(-0.10%)
Oct 15, 2008 4.198 4.205 3.851 3.851 292,688 -0.37(-8.67%)
Oct 14, 2008 4.291 4.414 4.175 4.216 421,669 +0.01(+0.36%)
Oct 13, 2008 3.806 4.269 3.649 4.201 777,821 +0.75(+21.73%)
Oct 10, 2008 3.022 3.451 2.888 3.451 914,086 +0.03(+0.98%)
Oct 09, 2008 3.787 3.798 3.328 3.418 482,541 -0.18(-5.08%)
Oct 08, 2008 3.571 3.795 3.474 3.601 491,903 -0.25(-6.49%)
Oct 07, 2008 4.056 4.104 3.739 3.851 331,299 -0.19(-4.80%)
Oct 06, 2008 4.198 4.216 3.880 4.045 396,187 -0.22(-5.16%)
Oct 03, 2008 4.254 4.291 4.190 4.265 248,373 +0.09(+2.24%)
Oct 02, 2008 4.254 4.269 4.172 4.172 163,765 -0.07(-1.67%)
Oct 01, 2008 4.149 4.291 4.134 4.242 219,329 +0.14(+3.36%)
Sep 30, 2008 4.104 4.164 4.004 4.104 630,768 +0.14(+3.48%)
Sep 29, 2008 4.351 4.354 3.933 3.966 355,278 -0.49(-10.90%)
Sep 26, 2008 4.459 4.492 4.373 4.451 0 -0.25(-5.32%)
Sep 25, 2008 4.694 4.735 4.664 4.701 304,692 -0.05(-1.10%)
Sep 24, 2008 4.664 4.754 4.638 4.754 424,204 +0.09(+1.92%)
Sep 23, 2008 4.727 4.795 4.657 4.664 324,192 -0.14(-2.87%)
Sep 22, 2008 4.851 4.910 4.765 4.802 238,475 -0.25(-4.95%)
Sep 19, 2008 5.168 5.168 4.735 5.052 0 +0.66(+15.14%)
Sep 18, 2008 4.183 4.504 4.183 4.388 506,777 +0.01(+0.17%)
Sep 17, 2008 4.701 4.780 4.358 4.380 959,095 -0.44(-9.06%)
Sep 16, 2008 4.866 4.888 4.795 4.817 414,044 -0.22(-4.37%)
Sep 15, 2008 5.093 5.104 5.015 5.037 251,985 -0.16(-3.16%)
Sep 12, 2008 5.164 5.205 5.160 5.201 97,353 -0.02(-0.43%)
Sep 11, 2008 5.216 5.246 5.194 5.224 265,450 -0.10(-1.82%)
Sep 10, 2008 5.317 5.369 5.313 5.321 200,233 -0.03(-0.63%)
Sep 09, 2008 5.373 5.377 5.324 5.354 112,616 -0.03(-0.55%)
Sep 08, 2008 5.477 5.481 5.354 5.384 161,546 -0.01(-0.21%)
Sep 05, 2008 5.377 5.414 5.373 5.395 0 -0.00(-0.07%)
Sep 04, 2008 5.392 5.429 5.377 5.399 102,791 -0.06(-1.09%)
Sep 03, 2008 5.421 5.459 5.410 5.459 125,304 -0.00(-0.07%)
Sep 02, 2008 5.407 5.463 5.407 5.463 193,691 +0.05(+0.90%)
Aug 29, 2008 5.421 5.421 5.377 5.414 117,132 +0.01(+0.21%)
Aug 28, 2008 5.347 5.403 5.347 5.403 142,134 +0.06(+1.05%)
Aug 27, 2008 5.358 5.369 5.339 5.347 104,447 -0.02(-0.42%)
Aug 26, 2008 5.351 5.373 5.332 5.369 156,132 +0.01(+0.28%)
Aug 25, 2008 5.298 5.369 5.298 5.354 262,912 +0.00(+0.00%)
Aug 22, 2008 5.269 5.358 5.261 5.354 186,508 +0.10(+1.99%)
Aug 21, 2008 5.265 5.291 5.160 5.250 277,513 -0.07(-1.33%)
Aug 20, 2008 5.321 5.354 5.321 5.321 81,554 -0.01(-0.14%)
Aug 19, 2008 5.336 5.343 5.324 5.328 69,622 -0.01(-0.21%)
Aug 18, 2008 5.336 5.388 5.336 5.339 136,624 -0.02(-0.42%)
Aug 15, 2008 5.377 5.386 5.347 5.362 0 -0.03(-0.62%)
Aug 14, 2008 5.351 5.410 5.351 5.395 146,039 +0.01(+0.21%)
Aug 13, 2008 5.362 5.410 5.354 5.384 134,172 -0.06(-1.16%)
Aug 12, 2008 5.444 5.448 5.410 5.448 122,034 -0.01(-0.14%)
Aug 11, 2008 5.421 5.463 5.418 5.455 117,309 +0.06(+1.04%)
Aug 08, 2008 5.358 5.399 5.358 5.399 55,938 +0.02(+0.35%)
Aug 07, 2008 5.414 5.418 5.347 5.380 97,048 -0.05(-0.96%)
Aug 06, 2008 5.463 5.485 5.429 5.433 82,768 -0.04(-0.75%)
Aug 05, 2008 5.429 5.481 5.429 5.474 99,042 +0.04(+0.82%)
Aug 04, 2008 5.418 5.455 5.418 5.429 60,229 -0.02(-0.41%)
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.