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 )

13.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2009 5.416 5.390 5.390 5.390 144,678 -0.05(-0.88%)
Dec 30, 2009 5.450 5.454 5.420 5.438 213,588 -0.00(-0.03%)
Dec 29, 2009 5.450 5.450 5.409 5.439 142,899 +0.02(+0.29%)
Dec 28, 2009 5.420 5.429 5.401 5.423 136,156 +0.01(+0.14%)
Dec 24, 2009 5.401 5.416 5.374 5.416 86,637 +0.04(+0.70%)
Dec 23, 2009 5.348 5.382 5.303 5.378 168,267 +0.06(+1.20%)
Dec 22, 2009 5.435 5.435 5.265 5.314 410,245 -0.08(-1.54%)
Dec 21, 2009 5.423 5.437 5.371 5.397 242,447 -0.03(-0.49%)
Dec 18, 2009 5.514 5.514 5.363 5.423 473,185 -0.01(-0.21%)
Dec 17, 2009 5.495 5.525 5.427 5.435 247,768 -0.08(-1.37%)
Dec 16, 2009 5.540 5.548 5.457 5.510 162,283 +0.00(+0.07%)
Dec 15, 2009 5.529 5.529 5.454 5.506 211,331 -0.02(-0.41%)
Dec 14, 2009 5.514 5.555 5.416 5.529 207,702 +0.05(+0.89%)
Dec 11, 2009 5.461 5.495 5.401 5.480 268,417 +0.03(+0.60%)
Dec 10, 2009 5.461 5.476 5.416 5.447 272,142 +0.04(+0.72%)
Dec 09, 2009 5.378 5.412 5.352 5.408 221,115 +0.01(+0.14%)
Dec 08, 2009 5.431 5.431 5.318 5.401 272,214 -0.03(-0.55%)
Dec 07, 2009 5.457 5.457 5.393 5.431 150,470 +0.05(+0.84%)
Dec 04, 2009 5.374 5.423 5.367 5.386 164,008 +0.06(+1.13%)
Dec 03, 2009 5.325 5.341 5.303 5.325 142,350 +0.02(+0.43%)
Dec 02, 2009 5.273 5.310 5.258 5.303 92,571 +0.06(+1.08%)
Dec 01, 2009 5.231 5.246 5.201 5.246 138,763 +0.05(+1.02%)
Nov 30, 2009 5.182 5.194 5.156 5.194 112,028 +0.03(+0.58%)
Nov 27, 2009 5.160 5.179 5.133 5.164 70,985 -0.04(-0.80%)
Nov 25, 2009 5.213 5.228 5.171 5.205 267,992 +0.01(+0.22%)
Nov 24, 2009 5.197 5.205 5.167 5.194 175,519 +0.02(+0.29%)
Nov 23, 2009 5.167 5.197 5.159 5.179 168,719 +0.04(+0.73%)
Nov 20, 2009 5.077 5.141 5.069 5.141 119,253 +0.08(+1.64%)
Nov 19, 2009 5.043 5.062 5.013 5.058 185,035 +0.02(+0.45%)
Nov 18, 2009 5.084 5.084 5.024 5.035 249,794 -0.03(-0.52%)
Nov 17, 2009 5.096 5.137 5.062 5.062 311,372 -0.06(-1.18%)
Nov 16, 2009 5.035 5.133 5.032 5.122 220,048 +0.06(+1.19%)
Nov 13, 2009 5.043 5.073 5.032 5.062 209,669 +0.02(+0.37%)
Nov 12, 2009 4.975 5.050 4.938 5.043 201,109 +0.04(+0.83%)
Nov 11, 2009 4.956 5.002 4.949 5.002 119,606 +0.06(+1.30%)
Nov 10, 2009 4.956 4.964 4.919 4.938 181,320 -0.03(-0.61%)
Nov 09, 2009 4.994 4.994 4.907 4.968 141,846 +0.06(+1.31%)
Nov 06, 2009 4.858 4.904 4.813 4.904 126,836 +0.05(+1.09%)
Nov 05, 2009 4.866 4.866 4.802 4.851 183,500 +0.02(+0.31%)
Nov 04, 2009 4.851 4.855 4.806 4.836 106,864 +0.03(+0.63%)
Nov 03, 2009 4.787 4.813 4.764 4.806 129,162 +0.03(+0.55%)
Nov 02, 2009 4.674 4.779 4.659 4.779 165,660 +0.11(+2.42%)
Oct 30, 2009 4.776 4.836 4.655 4.666 344,585 -0.12(-2.44%)
Oct 29, 2009 4.866 4.866 4.776 4.783 344,121 -0.02(-0.39%)
Oct 28, 2009 5.017 5.017 4.712 4.802 817,877 -0.22(-4.35%)
Oct 27, 2009 4.998 5.020 4.981 5.020 261,099 +0.00(+0.07%)
Oct 26, 2009 5.017 5.020 4.979 5.017 194,718 +0.00(+0.00%)
Oct 23, 2009 4.990 5.017 4.971 5.017 199,359 +0.06(+1.14%)
Oct 22, 2009 4.987 4.998 4.885 4.960 214,815 -0.00(-0.08%)
Oct 21, 2009 4.960 5.005 4.953 4.964 153,290 +0.00(+0.08%)
Oct 20, 2009 4.983 4.994 4.956 4.960 170,766 -0.00(-0.08%)
Oct 19, 2009 4.881 4.964 4.862 4.964 241,881 +0.11(+2.17%)
Oct 16, 2009 4.855 4.858 4.779 4.858 302,735 +0.02(+0.47%)
Oct 15, 2009 4.821 4.889 4.810 4.836 165,761 -0.00(-0.08%)
Oct 14, 2009 4.825 4.855 4.825 4.840 220,643 +0.02(+0.31%)
Oct 13, 2009 4.832 4.877 4.813 4.825 253,572 -0.07(-1.46%)
Oct 12, 2009 4.855 4.896 4.855 4.896 167,545 +0.02(+0.46%)
Oct 09, 2009 4.855 4.877 4.843 4.874 196,234 -0.01(-0.15%)
Oct 08, 2009 4.885 4.889 4.870 4.881 262,762 -0.02(-0.46%)
Oct 07, 2009 4.866 4.904 4.847 4.904 195,204 +0.02(+0.31%)
Oct 06, 2009 4.870 4.889 4.840 4.889 186,338 +0.01(+0.15%)
Oct 05, 2009 4.892 4.892 4.851 4.881 168,668 -0.02(-0.31%)
Oct 02, 2009 4.817 4.896 4.798 4.896 128,262 +0.04(+0.78%)
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.