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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2009 4.777 4.837 4.656 4.667 344,513 -0.12(-2.44%)
Oct 29, 2009 4.867 4.867 4.777 4.784 344,049 -0.02(-0.39%)
Oct 28, 2009 5.018 5.018 4.713 4.803 817,706 -0.22(-4.35%)
Oct 27, 2009 4.999 5.021 4.982 5.021 261,045 +0.00(+0.08%)
Oct 26, 2009 5.018 5.021 4.980 5.018 194,677 +0.00(+0.00%)
Oct 23, 2009 4.991 5.018 4.973 5.018 199,317 +0.06(+1.14%)
Oct 22, 2009 4.988 4.999 4.886 4.961 214,770 -0.00(-0.08%)
Oct 21, 2009 4.961 5.006 4.954 4.965 153,257 +0.00(+0.08%)
Oct 20, 2009 4.984 4.995 4.957 4.961 170,730 -0.00(-0.08%)
Oct 19, 2009 4.882 4.965 4.863 4.965 241,831 +0.11(+2.17%)
Oct 16, 2009 4.856 4.859 4.780 4.859 302,672 +0.02(+0.47%)
Oct 15, 2009 4.822 4.890 4.811 4.837 165,726 -0.00(-0.08%)
Oct 14, 2009 4.826 4.856 4.826 4.841 220,597 +0.02(+0.31%)
Oct 13, 2009 4.833 4.878 4.814 4.826 253,519 -0.07(-1.46%)
Oct 12, 2009 4.856 4.897 4.856 4.897 167,510 +0.02(+0.46%)
Oct 09, 2009 4.856 4.878 4.844 4.875 196,193 -0.01(-0.15%)
Oct 08, 2009 4.886 4.890 4.871 4.882 262,707 -0.02(-0.46%)
Oct 07, 2009 4.867 4.905 4.848 4.905 195,163 +0.02(+0.31%)
Oct 06, 2009 4.871 4.890 4.841 4.890 186,299 +0.01(+0.15%)
Oct 05, 2009 4.893 4.893 4.852 4.882 168,633 -0.02(-0.31%)
Oct 02, 2009 4.818 4.897 4.799 4.897 128,235 +0.04(+0.78%)
Oct 01, 2009 4.863 4.878 4.839 4.859 206,787 +0.01(+0.23%)
Sep 30, 2009 4.852 4.878 4.833 4.848 325,254 -0.01(-0.23%)
Sep 29, 2009 4.859 4.886 4.841 4.859 303,006 +0.02(+0.46%)
Sep 28, 2009 4.878 4.905 4.837 4.837 260,960 -0.01(-0.15%)
Sep 25, 2009 4.822 4.848 4.811 4.844 230,371 +0.02(+0.31%)
Sep 24, 2009 4.852 4.852 4.814 4.829 243,110 +0.03(+0.55%)
Sep 23, 2009 4.792 4.814 4.791 4.803 101,984 +0.03(+0.63%)
Sep 22, 2009 4.780 4.792 4.720 4.773 325,506 +0.04(+0.88%)
Sep 21, 2009 4.743 4.746 4.705 4.731 157,935 -0.01(-0.24%)
Sep 18, 2009 4.686 4.743 4.686 4.743 235,574 +0.06(+1.29%)
Sep 17, 2009 4.679 4.684 4.660 4.682 392,731 +0.05(+1.06%)
Sep 16, 2009 4.652 4.671 4.618 4.633 614,433 -0.00(-0.08%)
Sep 15, 2009 4.615 4.637 4.600 4.637 241,918 +0.03(+0.57%)
Sep 14, 2009 4.592 4.630 4.577 4.611 190,340 +0.01(+0.25%)
Sep 11, 2009 4.615 4.630 4.585 4.600 193,098 -0.03(-0.65%)
Sep 10, 2009 4.630 4.660 4.603 4.630 239,466 -0.00(-0.08%)
Sep 09, 2009 4.652 4.652 4.615 4.633 142,180 -0.02(-0.49%)
Sep 08, 2009 4.649 4.656 4.618 4.656 274,838 +0.01(+0.24%)
Sep 04, 2009 4.588 4.648 4.588 4.645 151,009 +0.04(+0.90%)
Sep 03, 2009 4.588 4.626 4.588 4.603 125,896 -0.00(-0.08%)
Sep 02, 2009 4.585 4.611 4.577 4.607 124,070 -0.01(-0.20%)
Sep 01, 2009 4.607 4.633 4.603 4.616 148,341 -0.02(-0.37%)
Aug 31, 2009 4.660 4.682 4.596 4.633 178,426 +0.02(+0.33%)
Aug 28, 2009 4.649 4.664 4.603 4.618 195,758 -0.02(-0.41%)
Aug 27, 2009 4.581 4.637 4.581 4.637 164,510 +0.02(+0.33%)
Aug 26, 2009 4.656 4.671 4.622 4.622 239,495 -0.01(-0.24%)
Aug 25, 2009 4.630 4.649 4.618 4.633 75,154 +0.04(+0.82%)
Aug 24, 2009 4.649 4.682 4.596 4.596 152,254 -0.04(-0.89%)
Aug 21, 2009 4.633 4.682 4.615 4.637 103,086 +0.03(+0.57%)
Aug 20, 2009 4.505 4.621 4.505 4.611 149,759 +0.06(+1.32%)
Aug 19, 2009 4.626 4.626 4.528 4.551 243,357 -0.08(-1.71%)
Aug 18, 2009 4.645 4.705 4.622 4.630 305,841 -0.01(-0.21%)
Aug 17, 2009 4.686 4.686 4.585 4.640 154,561 -0.08(-1.63%)
Aug 14, 2009 4.784 4.784 4.716 4.716 115,140 -0.01(-0.24%)
Aug 13, 2009 4.633 4.728 4.619 4.728 266,131 +0.10(+2.20%)
Aug 12, 2009 4.536 4.626 4.536 4.626 230,894 +0.01(+0.25%)
Aug 11, 2009 4.569 4.633 4.569 4.615 114,760 +0.00(+0.08%)
Aug 10, 2009 4.671 4.686 4.600 4.611 163,271 -0.05(-1.13%)
Aug 07, 2009 4.558 4.667 4.543 4.664 146,563 +0.11(+2.31%)
Aug 06, 2009 4.509 4.569 4.498 4.558 261,929 +0.05(+1.09%)
Aug 05, 2009 4.471 4.517 4.471 4.509 228,956 +0.02(+0.34%)
Aug 04, 2009 4.464 4.547 4.434 4.494 158,508 +0.01(+0.33%)
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.