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 )

13.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2009 3.262 3.344 3.257 3.344 44,940 +0.12(+3.70%)
Mar 30, 2009 3.336 3.336 3.198 3.224 234,714 -0.15(-4.42%)
Mar 26, 2009 3.385 3.389 3.336 3.374 136,504 +0.05(+1.57%)
Mar 25, 2009 3.295 3.363 3.295 3.321 175,210 +0.04(+1.37%)
Mar 24, 2009 3.299 3.325 3.254 3.277 103,571 -0.04(-1.13%)
Mar 23, 2009 3.254 3.314 3.248 3.314 132,976 +0.15(+4.59%)
Mar 20, 2009 3.243 3.243 3.157 3.168 137,180 -0.04(-1.39%)
Mar 19, 2009 3.232 3.284 3.195 3.213 177,153 -0.04(-1.26%)
Mar 18, 2009 3.232 3.284 3.217 3.254 137,600 -0.02(-0.68%)
Mar 17, 2009 3.228 3.277 3.224 3.277 99,222 +0.02(+0.57%)
Mar 16, 2009 3.355 3.355 3.254 3.258 142,525 -0.03(-1.02%)
Mar 13, 2009 3.258 3.426 3.232 3.292 0 +0.00(+0.11%)
Mar 12, 2009 3.165 3.321 3.165 3.288 170,312 +0.09(+2.92%)
Mar 11, 2009 3.146 3.210 3.135 3.195 310,378 +0.02(+0.71%)
Mar 10, 2009 2.978 3.202 2.959 3.172 441,248 +0.20(+6.65%)
Mar 09, 2009 3.001 3.004 2.956 2.974 295,941 -0.08(-2.57%)
Mar 06, 2009 3.113 3.113 2.986 3.053 0 -0.06(-1.80%)
Mar 05, 2009 3.120 3.139 3.094 3.109 203,216 -0.07(-2.11%)
Mar 04, 2009 3.127 3.176 3.105 3.176 355,857 -0.03(-0.93%)
Mar 02, 2009 3.195 3.243 3.128 3.206 538,227 -0.06(-1.72%)
Feb 27, 2009 3.210 3.271 3.210 3.262 0 +0.00(+0.00%)
Feb 26, 2009 3.239 3.303 3.239 3.262 174,942 +0.00(+0.11%)
Feb 25, 2009 3.243 3.288 3.213 3.258 141,636 -0.03(-0.80%)
Feb 24, 2009 3.236 3.284 3.094 3.284 358,968 +0.07(+2.33%)
Feb 23, 2009 3.168 3.277 3.165 3.210 341,570 -0.07(-2.05%)
Feb 20, 2009 3.359 3.359 3.251 3.277 252,919 -0.14(-4.04%)
Feb 19, 2009 3.452 3.456 3.415 3.415 247,878 -0.00(-0.11%)
Feb 18, 2009 3.553 3.565 3.359 3.419 150,816 -0.15(-4.28%)
Feb 17, 2009 3.639 3.639 3.523 3.572 135,342 -0.09(-2.35%)
Feb 13, 2009 3.639 3.706 3.639 3.657 93,241 -0.01(-0.31%)
Feb 12, 2009 3.717 3.722 3.669 3.669 93,134 -0.06(-1.70%)
Feb 11, 2009 3.695 3.769 3.682 3.732 162,563 -0.01(-0.20%)
Feb 10, 2009 3.710 3.758 3.710 3.739 121,079 +0.01(+0.40%)
Feb 09, 2009 3.732 3.747 3.717 3.725 69,913 +0.01(+0.20%)
Feb 06, 2009 3.706 3.766 3.706 3.717 74,560 +0.02(+0.61%)
Feb 05, 2009 3.676 3.751 3.635 3.695 207,568 -0.00(-0.10%)
Feb 04, 2009 3.732 3.754 3.695 3.698 108,474 -0.01(-0.40%)
Feb 03, 2009 3.698 3.747 3.665 3.713 129,685 +0.01(+0.40%)
Feb 02, 2009 3.695 3.698 3.605 3.698 175,912 +0.00(+0.10%)
Jan 30, 2009 3.676 3.695 3.628 3.695 0 +0.03(+0.81%)
Jan 29, 2009 3.628 3.672 3.628 3.665 167,056 +0.05(+1.34%)
Jan 28, 2009 3.620 3.631 3.590 3.616 217,578 +0.04(+1.04%)
Jan 27, 2009 3.613 3.620 3.579 3.579 88,322 -0.01(-0.21%)
Jan 26, 2009 3.601 3.661 3.572 3.586 315,434 +0.01(+0.27%)
Jan 23, 2009 3.523 3.601 3.519 3.577 123,707 +0.03(+0.78%)
Jan 22, 2009 3.575 3.616 3.545 3.549 152,426 -0.03(-0.83%)
Jan 21, 2009 3.579 3.579 3.523 3.579 191,718 +0.04(+1.16%)
Jan 20, 2009 3.542 3.579 3.475 3.538 289,258 -0.04(-1.15%)
Jan 16, 2009 3.545 3.642 3.545 3.579 118,777 +0.04(+1.16%)
Jan 15, 2009 3.448 3.542 3.438 3.538 209,315 +0.04(+1.28%)
Jan 14, 2009 3.564 3.564 3.419 3.493 219,685 -0.07(-1.99%)
Jan 13, 2009 3.564 3.579 3.519 3.564 109,967 +0.02(+0.63%)
Jan 12, 2009 3.650 3.650 3.523 3.542 129,760 -0.07(-2.06%)
Jan 09, 2009 3.676 3.680 3.590 3.616 108,485 +0.00(+0.00%)
Jan 08, 2009 3.586 3.639 3.579 3.616 92,030 -0.02(-0.62%)
Jan 07, 2009 3.620 3.654 3.545 3.639 193,163 +0.04(+1.25%)
Jan 06, 2009 3.549 3.631 3.534 3.594 321,568 +0.07(+1.90%)
Jan 05, 2009 3.422 3.527 3.415 3.527 296,825 +0.01(+0.21%)
Jan 02, 2009 3.269 3.519 3.269 3.519 0 +0.25(+7.65%)
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.