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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2011 5.781 5.790 5.729 5.746 110,537 +0.02(+0.30%)
Dec 29, 2011 5.772 5.807 5.725 5.729 131,154 -0.06(-1.04%)
Dec 28, 2011 5.837 5.837 5.751 5.790 105,964 -0.03(-0.47%)
Dec 27, 2011 5.795 5.817 5.752 5.817 158,385 +0.00(+0.07%)
Dec 23, 2011 5.799 5.850 5.787 5.812 94,762 +0.10(+1.80%)
Dec 21, 2011 5.654 5.710 5.624 5.710 242,888 +0.07(+1.29%)
Dec 20, 2011 5.556 5.637 5.547 5.637 313,128 +0.11(+2.01%)
Dec 19, 2011 5.539 5.569 5.521 5.526 265,193 +0.01(+0.23%)
Dec 16, 2011 5.509 5.569 5.492 5.513 204,425 -0.01(-0.23%)
Dec 15, 2011 5.513 5.573 5.513 5.526 164,777 +0.02(+0.31%)
Dec 14, 2011 5.556 5.616 5.509 5.509 289,234 -0.07(-1.23%)
Dec 13, 2011 5.569 5.598 5.556 5.577 197,535 +0.00(+0.08%)
Dec 12, 2011 5.577 5.611 5.556 5.573 255,810 -0.05(-0.94%)
Dec 09, 2011 5.596 5.655 5.587 5.625 229,850 +0.01(+0.23%)
Dec 08, 2011 5.634 5.636 5.589 5.613 199,474 -0.03(-0.45%)
Dec 07, 2011 5.698 5.732 5.634 5.638 200,758 -0.10(-1.71%)
Dec 06, 2011 5.774 5.778 5.706 5.736 150,716 -0.02(-0.30%)
Dec 05, 2011 5.736 5.770 5.710 5.753 191,111 +0.02(+0.30%)
Dec 02, 2011 5.719 5.770 5.693 5.736 102,807 +0.03(+0.45%)
Dec 01, 2011 5.693 5.710 5.639 5.710 127,309 +0.04(+0.75%)
Nov 30, 2011 5.659 5.685 5.600 5.668 210,377 +0.10(+1.83%)
Nov 29, 2011 5.579 5.587 5.523 5.566 168,679 +0.01(+0.15%)
Nov 28, 2011 5.625 5.625 5.536 5.557 138,515 -0.01(-0.20%)
Nov 25, 2011 5.557 5.587 5.553 5.568 80,373 +0.03(+0.51%)
Nov 23, 2011 5.596 5.604 5.532 5.540 166,346 -0.06(-1.14%)
Nov 22, 2011 5.579 5.604 5.549 5.604 220,307 +0.04(+0.69%)
Nov 21, 2011 5.562 5.566 5.519 5.566 191,139 -0.01(-0.15%)
Nov 18, 2011 5.587 5.596 5.554 5.574 165,500 +0.03(+0.46%)
Nov 17, 2011 5.634 5.655 5.506 5.549 199,373 -0.07(-1.21%)
Nov 16, 2011 5.651 5.672 5.608 5.617 163,616 -0.04(-0.75%)
Nov 15, 2011 5.693 5.693 5.613 5.659 217,720 +0.00(+0.08%)
Nov 14, 2011 5.761 5.761 5.634 5.655 94,818 -0.09(-1.55%)
Nov 11, 2011 5.732 5.832 5.715 5.744 120,467 +0.10(+1.73%)
Nov 10, 2011 5.655 5.676 5.621 5.647 77,172 +0.02(+0.36%)
Nov 09, 2011 5.639 5.682 5.601 5.627 211,076 -0.10(-1.70%)
Nov 08, 2011 5.707 5.741 5.669 5.724 120,823 +0.02(+0.30%)
Nov 07, 2011 5.665 5.724 5.639 5.707 121,819 +0.01(+0.15%)
Nov 04, 2011 5.703 5.703 5.610 5.699 146,155 -0.03(-0.44%)
Nov 03, 2011 5.648 5.725 5.610 5.724 113,310 +0.06(+1.04%)
Nov 02, 2011 5.699 5.720 5.622 5.665 149,616 -0.05(-0.96%)
Nov 01, 2011 5.724 5.737 5.610 5.720 140,802 -0.03(-0.59%)
Oct 31, 2011 5.745 5.775 5.690 5.754 141,575 -0.04(-0.73%)
Oct 28, 2011 5.749 5.800 5.739 5.796 128,832 +0.05(+0.81%)
Oct 27, 2011 5.677 5.749 5.677 5.749 261,440 +0.11(+1.95%)
Oct 26, 2011 5.576 5.639 5.559 5.639 160,426 +0.05(+0.91%)
Oct 25, 2011 5.635 5.635 5.538 5.589 197,974 -0.03(-0.45%)
Oct 24, 2011 5.584 5.630 5.551 5.614 172,717 +0.03(+0.45%)
Oct 21, 2011 5.546 5.610 5.529 5.589 156,372 +0.10(+1.77%)
Oct 20, 2011 5.538 5.542 5.487 5.491 177,902 -0.03(-0.54%)
Oct 19, 2011 5.521 5.540 5.449 5.521 351,396 +0.03(+0.46%)
Oct 18, 2011 5.487 5.500 5.445 5.496 175,714 +0.03(+0.46%)
Oct 17, 2011 5.496 5.496 5.462 5.470 131,174 -0.03(-0.61%)
Oct 14, 2011 5.470 5.546 5.470 5.504 118,081 +0.04(+0.77%)
Oct 13, 2011 5.508 5.542 5.424 5.462 118,064 -0.08(-1.51%)
Oct 12, 2011 5.449 5.571 5.426 5.546 188,649 +0.09(+1.59%)
Oct 11, 2011 5.434 5.492 5.400 5.459 128,977 -0.02(-0.38%)
Oct 10, 2011 5.333 5.480 5.333 5.480 248,310 +0.16(+2.92%)
Oct 07, 2011 5.408 5.408 5.282 5.324 111,339 -0.07(-1.32%)
Oct 06, 2011 5.320 5.400 5.316 5.396 105,681 +0.07(+1.34%)
Oct 05, 2011 5.245 5.324 5.215 5.324 112,170 +0.08(+1.61%)
Oct 04, 2011 5.282 5.324 5.177 5.240 154,627 -0.08(-1.59%)
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.