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 )

13.29 +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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, 2005 6.444 6.455 6.433 6.455 133,554 +0.02(+0.23%)
Oct 28, 2005 6.440 6.448 6.425 6.440 127,181 +0.02(+0.23%)
Oct 27, 2005 6.467 6.467 6.425 6.425 174,443 -0.03(-0.52%)
Oct 26, 2005 6.444 6.470 6.437 6.459 148,157 +0.02(+0.29%)
Oct 25, 2005 6.433 6.489 6.421 6.440 227,015 +0.01(+0.18%)
Oct 24, 2005 6.429 6.448 6.421 6.429 130,102 +0.02(+0.23%)
Oct 21, 2005 6.421 6.425 6.384 6.414 165,416 +0.00(+0.06%)
Oct 20, 2005 6.380 6.410 6.370 6.410 153,202 +0.02(+0.29%)
Oct 19, 2005 6.403 6.429 6.376 6.391 191,171 -0.02(-0.24%)
Oct 18, 2005 6.399 6.433 6.391 6.406 204,446 -0.02(-0.23%)
Oct 17, 2005 6.463 6.474 6.421 6.421 156,919 -0.06(-0.99%)
Oct 14, 2005 6.440 6.489 6.437 6.486 156,388 +0.04(+0.58%)
Oct 13, 2005 6.467 6.497 6.437 6.448 167,805 -0.14(-2.06%)
Oct 12, 2005 6.572 6.616 6.553 6.583 137,537 -0.03(-0.51%)
Oct 11, 2005 6.595 6.617 6.565 6.617 120,012 +0.01(+0.11%)
Oct 10, 2005 6.591 6.663 6.577 6.610 157,450 +0.04(+0.57%)
Oct 07, 2005 6.561 6.606 6.557 6.572 108,330 -0.02(-0.23%)
Oct 06, 2005 6.606 6.632 6.572 6.587 188,515 -0.05(-0.68%)
Oct 05, 2005 6.595 6.644 6.595 6.632 117,623 +0.03(+0.40%)
Oct 04, 2005 6.636 6.663 6.598 6.606 197,277 -0.05(-0.74%)
Oct 03, 2005 6.598 6.659 6.571 6.655 168,602 +0.06(+0.86%)
Sep 30, 2005 6.546 6.602 6.542 6.598 160,902 +0.04(+0.63%)
Sep 29, 2005 6.534 6.557 6.527 6.557 110,188 +0.00(+0.00%)
Sep 28, 2005 6.482 6.580 6.478 6.557 178,426 +0.04(+0.58%)
Sep 27, 2005 6.531 6.557 6.516 6.519 223,298 -0.03(-0.40%)
Sep 26, 2005 6.550 6.565 6.527 6.546 175,771 +0.00(+0.00%)
Sep 23, 2005 6.546 6.583 6.519 6.546 231,795 -0.01(-0.11%)
Sep 22, 2005 6.632 6.636 6.534 6.553 177,098 -0.07(-1.02%)
Sep 21, 2005 6.681 6.681 6.606 6.621 248,256 -0.05(-0.68%)
Sep 20, 2005 6.663 6.689 6.651 6.666 97,444 -0.00(-0.06%)
Sep 19, 2005 6.666 6.685 6.647 6.670 112,844 -0.02(-0.34%)
Sep 16, 2005 6.659 6.693 6.659 6.693 73,813 -0.00(-0.06%)
Sep 15, 2005 6.711 6.719 6.693 6.696 179,222 -0.02(-0.28%)
Sep 14, 2005 6.727 6.749 6.711 6.715 172,054 -0.03(-0.50%)
Sep 13, 2005 6.749 6.779 6.738 6.749 121,075 -0.01(-0.11%)
Sep 12, 2005 6.768 6.794 6.749 6.757 105,144 -0.07(-0.99%)
Sep 09, 2005 6.821 6.843 6.798 6.824 130,102 -0.00(-0.06%)
Sep 08, 2005 6.809 6.840 6.791 6.828 188,515 +0.03(+0.39%)
Sep 07, 2005 6.798 6.817 6.776 6.802 128,509 +0.03(+0.44%)
Sep 06, 2005 6.727 6.772 6.723 6.772 116,561 +0.04(+0.56%)
Sep 02, 2005 6.776 6.776 6.730 6.734 83,371 -0.00(-0.06%)
Sep 01, 2005 6.734 6.738 6.704 6.738 103,551 +0.02(+0.22%)
Aug 31, 2005 6.719 6.742 6.704 6.723 106,206 -0.01(-0.11%)
Aug 30, 2005 6.700 6.742 6.698 6.730 69,565 +0.02(+0.34%)
Aug 29, 2005 6.693 6.730 6.693 6.708 124,792 +0.01(+0.11%)
Aug 26, 2005 6.719 6.719 6.689 6.700 111,250 -0.02(-0.28%)
Aug 25, 2005 6.704 6.727 6.696 6.719 126,385 -0.01(-0.11%)
Aug 24, 2005 6.704 6.734 6.700 6.727 97,975 +0.02(+0.22%)
Aug 23, 2005 6.704 6.738 6.704 6.711 128,509 +0.00(+0.00%)
Aug 22, 2005 6.696 6.730 6.696 6.711 187,453 -0.02(-0.28%)
Aug 19, 2005 6.738 6.738 6.708 6.730 131,961 -0.01(-0.11%)
Aug 18, 2005 6.749 6.757 6.723 6.738 134,350 -0.01(-0.11%)
Aug 17, 2005 6.772 6.772 6.745 6.745 117,092 -0.03(-0.50%)
Aug 16, 2005 6.787 6.813 6.779 6.779 102,488 -0.04(-0.61%)
Aug 15, 2005 6.828 6.832 6.794 6.821 81,778 +0.01(+0.11%)
Aug 12, 2005 6.862 6.862 6.809 6.813 101,957 -0.04(-0.60%)
Aug 11, 2005 6.821 6.855 6.802 6.855 155,857 -0.02(-0.27%)
Aug 10, 2005 6.840 6.896 6.840 6.873 107,533 +0.01(+0.16%)
Aug 09, 2005 6.828 6.862 6.824 6.862 133,554 +0.01(+0.11%)
Aug 08, 2005 6.892 6.896 6.855 6.855 155,592 -0.03(-0.38%)
Aug 05, 2005 6.862 6.900 6.862 6.881 169,398 -0.01(-0.11%)
Aug 04, 2005 6.888 6.896 6.862 6.888 142,316 -0.00(-0.05%)
Aug 03, 2005 6.885 6.907 6.862 6.892 154,264 +0.01(+0.16%)
Aug 02, 2005 6.862 6.896 6.862 6.881 200,729 -0.01(-0.16%)
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.