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 )

13.06 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 5.303 5.416 5.303 5.408 465,315 +0.11(+2.13%)
Mar 28, 2008 5.382 5.412 5.277 5.295 400,333 -0.08(-1.54%)
Mar 27, 2008 5.341 5.401 5.325 5.378 236,749 +0.04(+0.71%)
Mar 26, 2008 5.363 5.363 5.325 5.341 487,218 -0.02(-0.42%)
Mar 25, 2008 5.382 5.405 5.325 5.363 388,568 -0.00(-0.07%)
Mar 24, 2008 5.344 5.431 5.344 5.367 370,128 +0.02(+0.28%)
Mar 21, 2008 5.277 5.367 5.273 5.352 111,516 +0.00(+0.00%)
Mar 20, 2008 5.277 5.367 5.273 5.352 111,516 +0.06(+1.07%)
Mar 19, 2008 5.303 5.348 5.280 5.295 285,694 -0.00(-0.07%)
Mar 18, 2008 5.231 5.371 5.231 5.299 221,283 +0.08(+1.52%)
Mar 17, 2008 5.197 5.235 5.141 5.220 429,402 -0.05(-1.00%)
Mar 14, 2008 5.348 5.348 5.246 5.273 146,697 -0.08(-1.55%)
Mar 13, 2008 5.333 5.374 5.303 5.356 160,759 -0.02(-0.28%)
Mar 12, 2008 5.423 5.431 5.371 5.371 184,798 -0.09(-1.59%)
Mar 11, 2008 5.438 5.472 5.420 5.457 350,791 +0.06(+1.05%)
Mar 10, 2008 5.491 5.506 5.386 5.401 400,662 -0.13(-2.32%)
Mar 07, 2008 5.457 5.555 5.457 5.529 166,478 -0.00(-0.07%)
Mar 06, 2008 5.593 5.657 5.518 5.533 157,716 -0.11(-1.94%)
Mar 05, 2008 5.668 5.706 5.634 5.642 187,984 -0.02(-0.33%)
Mar 04, 2008 5.356 5.698 5.356 5.661 182,563 -0.03(-0.53%)
Mar 03, 2008 5.642 5.698 5.619 5.691 216,129 +0.05(+0.80%)
Feb 29, 2008 5.683 5.698 5.623 5.646 187,188 -0.07(-1.19%)
Feb 28, 2008 5.732 5.759 5.702 5.713 213,739 -0.04(-0.72%)
Feb 27, 2008 5.777 5.804 5.698 5.755 282,508 -0.01(-0.13%)
Feb 26, 2008 5.638 5.774 5.623 5.762 278,321 +0.08(+1.39%)
Feb 25, 2008 5.627 5.695 5.627 5.683 430,931 +0.05(+0.94%)
Feb 22, 2008 5.514 5.642 5.514 5.631 149,535 +0.12(+2.12%)
Feb 21, 2008 5.423 5.521 5.423 5.514 285,960 +0.05(+0.90%)
Feb 20, 2008 5.423 5.469 5.416 5.465 289,677 +0.00(+0.00%)
Feb 19, 2008 5.337 5.476 5.337 5.465 273,998 +0.12(+2.33%)
Feb 18, 2008 5.318 5.363 5.284 5.341 0 +0.00(+0.00%)
Feb 15, 2008 5.318 5.363 5.284 5.341 378,094 -0.01(-0.21%)
Feb 14, 2008 5.484 5.484 5.341 5.352 601,782 -0.13(-2.40%)
Feb 13, 2008 5.506 5.567 5.470 5.484 449,252 -0.09(-1.69%)
Feb 12, 2008 5.536 5.589 5.536 5.578 382,076 -0.02(-0.27%)
Feb 11, 2008 5.691 5.691 5.582 5.593 300,568 -0.13(-2.24%)
Feb 08, 2008 5.664 5.732 5.661 5.721 339,859 +0.02(+0.40%)
Feb 07, 2008 5.725 5.744 5.649 5.698 497,708 -0.05(-0.92%)
Feb 06, 2008 5.777 5.793 5.736 5.751 176,833 -0.04(-0.75%)
Feb 05, 2008 5.834 5.834 5.762 5.794 144,440 -0.05(-0.93%)
Feb 04, 2008 5.868 5.879 5.841 5.849 104,613 -0.06(-0.96%)
Feb 01, 2008 5.875 5.909 5.853 5.905 170,378 +0.01(+0.13%)
Jan 31, 2008 5.872 5.921 5.849 5.898 143,112 +0.00(+0.06%)
Jan 30, 2008 5.894 5.926 5.868 5.894 232,857 +0.00(+0.00%)
Jan 29, 2008 5.954 5.977 5.834 5.894 275,605 -0.03(-0.51%)
Jan 28, 2008 5.849 5.928 5.841 5.924 269,498 +0.05(+0.83%)
Jan 25, 2008 5.879 5.913 5.857 5.875 204,712 +0.01(+0.13%)
Jan 24, 2008 5.785 5.873 5.747 5.868 251,437 +0.08(+1.37%)
Jan 23, 2008 5.845 5.845 5.702 5.789 422,820 -0.05(-0.90%)
Jan 22, 2008 6.026 6.026 5.766 5.841 506,425 -0.05(-0.83%)
Jan 21, 2008 5.898 5.966 5.853 5.890 0 +0.00(+0.00%)
Jan 18, 2008 5.898 5.966 5.853 5.890 227,546 -0.03(-0.57%)
Jan 17, 2008 6.067 6.067 5.914 5.924 233,388 -0.12(-2.05%)
Jan 16, 2008 6.064 6.098 6.045 6.049 128,775 -0.02(-0.31%)
Jan 15, 2008 6.086 6.101 6.045 6.067 86,265 -0.04(-0.62%)
Jan 14, 2008 6.067 6.124 6.067 6.105 152,140 +0.02(+0.25%)
Jan 11, 2008 6.150 6.150 6.085 6.090 205,508 -0.01(-0.12%)
Jan 10, 2008 6.049 6.098 6.049 6.098 136,740 +0.01(+0.19%)
Jan 09, 2008 6.135 6.135 6.071 6.086 184,533 -0.02(-0.25%)
Jan 08, 2008 6.094 6.128 6.094 6.101 326,053 +0.02(+0.31%)
Jan 07, 2008 6.109 6.109 6.072 6.083 101,692 -0.03(-0.43%)
Jan 04, 2008 6.139 6.158 6.067 6.109 190,109 -0.05(-0.80%)
Jan 03, 2008 6.067 6.167 6.067 6.158 181,081 +0.08(+1.27%)
Jan 02, 2008 6.011 6.086 5.988 6.081 157,450 +0.06(+1.03%)
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.