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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2012 6.872 6.904 6.778 6.818 381,120 -0.05(-0.79%)
Oct 26, 2012 6.877 6.872 6.872 6.872 280,849 -0.03(-0.46%)
Oct 25, 2012 6.854 6.904 6.832 6.904 252,358 +0.07(+1.05%)
Oct 24, 2012 6.832 6.859 6.809 6.832 312,829 +0.04(+0.60%)
Oct 23, 2012 6.755 6.841 6.755 6.791 275,217 +0.01(+0.13%)
Oct 19, 2012 6.805 6.814 6.771 6.782 279,860 +0.00(+0.00%)
Oct 18, 2012 6.818 6.832 6.773 6.782 208,250 -0.01(-0.20%)
Oct 17, 2012 6.805 6.922 6.733 6.796 427,164 +0.02(+0.27%)
Oct 16, 2012 6.778 6.809 6.751 6.778 331,500 +0.04(+0.53%)
Oct 15, 2012 6.782 6.782 6.715 6.742 319,424 +0.02(+0.33%)
Oct 12, 2012 6.737 6.746 6.715 6.719 240,608 -0.04(-0.53%)
Oct 11, 2012 6.818 6.818 6.751 6.755 287,348 -0.04(-0.62%)
Oct 10, 2012 6.838 6.838 6.770 6.797 336,428 -0.04(-0.65%)
Oct 09, 2012 6.824 6.864 6.820 6.842 323,190 +0.00(+0.00%)
Oct 08, 2012 6.820 6.864 6.811 6.842 182,169 +0.04(+0.53%)
Oct 05, 2012 6.784 6.830 6.775 6.806 116,488 +0.04(+0.60%)
Oct 04, 2012 6.788 6.788 6.721 6.766 176,106 -0.01(-0.20%)
Oct 03, 2012 6.793 6.793 6.748 6.779 136,739 +0.02(+0.26%)
Oct 02, 2012 6.757 6.784 6.744 6.761 90,030 -0.01(-0.20%)
Oct 01, 2012 6.761 6.788 6.739 6.775 77,544 +0.03(+0.40%)
Sep 28, 2012 6.708 6.753 6.708 6.748 80,747 +0.05(+0.74%)
Sep 27, 2012 6.761 6.761 6.699 6.699 135,082 -0.04(-0.53%)
Sep 26, 2012 6.788 6.824 6.735 6.735 128,384 -0.04(-0.53%)
Sep 25, 2012 6.896 6.896 6.770 6.770 186,908 -0.12(-1.69%)
Sep 24, 2012 6.878 6.891 6.847 6.887 133,340 -0.01(-0.13%)
Sep 21, 2012 6.802 6.905 6.793 6.896 179,208 +0.11(+1.58%)
Sep 20, 2012 6.793 6.802 6.712 6.788 195,071 +0.01(+0.18%)
Sep 19, 2012 6.727 6.776 6.700 6.776 103,300 +0.07(+0.99%)
Sep 18, 2012 6.669 6.714 6.647 6.709 166,349 +0.04(+0.67%)
Sep 17, 2012 6.647 6.690 6.634 6.665 123,072 +0.02(+0.27%)
Sep 14, 2012 6.638 6.656 6.616 6.647 138,358 +0.04(+0.56%)
Sep 13, 2012 6.647 6.682 6.607 6.610 180,984 -0.01(-0.22%)
Sep 12, 2012 6.669 6.692 6.607 6.625 120,369 -0.03(-0.42%)
Sep 11, 2012 6.657 6.697 6.644 6.653 92,745 +0.00(+0.00%)
Sep 10, 2012 6.586 6.670 6.577 6.653 131,867 +0.02(+0.27%)
Sep 07, 2012 6.728 6.728 6.600 6.635 135,719 -0.08(-1.12%)
Sep 06, 2012 6.746 6.772 6.666 6.710 128,607 -0.04(-0.59%)
Sep 05, 2012 6.807 6.812 6.706 6.750 96,199 -0.02(-0.26%)
Sep 04, 2012 6.754 6.790 6.706 6.768 129,841 +0.04(+0.66%)
Aug 31, 2012 6.723 6.723 6.684 6.723 128,980 +0.04(+0.66%)
Aug 30, 2012 6.657 6.697 6.631 6.679 176,883 +0.04(+0.53%)
Aug 29, 2012 6.617 6.675 6.617 6.644 202,251 +0.05(+0.81%)
Aug 27, 2012 6.626 6.635 6.582 6.591 80,923 -0.02(-0.27%)
Aug 24, 2012 6.600 6.622 6.551 6.608 127,637 +0.04(+0.54%)
Aug 23, 2012 6.516 6.607 6.516 6.573 173,521 +0.11(+1.71%)
Aug 22, 2012 6.582 6.582 6.462 6.462 72,000 -0.10(-1.55%)
Aug 21, 2012 6.608 6.608 6.538 6.564 56,731 +0.01(+0.13%)
Aug 20, 2012 6.657 6.657 6.551 6.555 96,961 -0.01(-0.20%)
Aug 17, 2012 6.555 6.569 6.533 6.569 51,995 +0.00(+0.07%)
Aug 16, 2012 6.586 6.600 6.520 6.564 130,174 +0.06(+0.88%)
Aug 15, 2012 6.560 6.577 6.507 6.507 60,658 -0.02(-0.34%)
Aug 14, 2012 6.569 6.569 6.502 6.529 82,415 -0.02(-0.34%)
Aug 13, 2012 6.564 6.569 6.507 6.551 105,262 +0.00(+0.05%)
Aug 10, 2012 6.583 6.588 6.534 6.548 82,360 -0.01(-0.20%)
Aug 09, 2012 6.623 6.662 6.561 6.561 134,282 -0.05(-0.80%)
Aug 08, 2012 6.645 6.684 6.605 6.614 110,744 +0.01(+0.20%)
Aug 07, 2012 6.601 6.623 6.587 6.601 70,709 -0.02(-0.27%)
Aug 06, 2012 6.662 6.680 6.565 6.618 100,106 +0.03(+0.40%)
Aug 03, 2012 6.649 6.658 6.548 6.592 82,267 +0.00(+0.07%)
Aug 02, 2012 6.627 6.649 6.552 6.587 66,750 +0.00(+0.00%)
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.