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 +0.06 (+0.45%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 14, 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 (%)
Nov 30, 2012 6.790 6.813 6.763 6.763 312,456 -0.05(-0.73%)
Nov 29, 2012 6.831 6.854 6.800 6.813 254,947 -0.03(-0.46%)
Nov 28, 2012 6.817 6.849 6.813 6.845 260,453 +0.00(+0.07%)
Nov 27, 2012 6.777 6.840 6.763 6.840 254,865 +0.05(+0.80%)
Nov 26, 2012 6.840 6.840 6.754 6.786 230,125 -0.05(-0.73%)
Nov 23, 2012 6.854 6.854 6.808 6.836 152,558 +0.02(+0.27%)
Nov 21, 2012 6.840 6.849 6.795 6.817 315,175 +0.01(+0.13%)
Nov 20, 2012 6.795 6.813 6.700 6.808 343,520 +0.03(+0.40%)
Nov 19, 2012 6.781 6.790 6.745 6.781 239,995 +0.06(+0.87%)
Nov 16, 2012 6.560 6.736 6.541 6.722 368,024 +0.22(+3.41%)
Nov 15, 2012 6.578 6.655 6.293 6.501 664,544 -0.08(-1.17%)
Nov 14, 2012 6.759 6.759 6.510 6.578 532,081 -0.18(-2.61%)
Nov 13, 2012 6.772 6.790 6.727 6.754 367,586 -0.00(-0.02%)
Nov 12, 2012 6.728 6.773 6.728 6.755 256,577 +0.04(+0.54%)
Nov 09, 2012 6.755 6.769 6.715 6.719 307,763 -0.04(-0.60%)
Nov 08, 2012 6.782 6.796 6.760 6.760 274,010 -0.05(-0.66%)
Nov 07, 2012 6.769 6.827 6.764 6.805 206,222 +0.01(+0.20%)
Nov 06, 2012 6.755 6.823 6.746 6.791 264,514 +0.02(+0.27%)
Nov 05, 2012 6.805 6.823 6.764 6.773 256,146 -0.05(-0.73%)
Nov 02, 2012 6.818 6.886 6.796 6.823 199,481 -0.01(-0.13%)
Nov 01, 2012 6.800 6.872 6.787 6.832 195,985 +0.01(+0.20%)
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%)
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.