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, 2009 3.292 3.375 3.287 3.375 44,522 +0.12(+3.70%)
Mar 30, 2009 3.368 3.368 3.228 3.255 232,532 -0.15(-4.42%)
Mar 26, 2009 3.417 3.420 3.368 3.405 135,235 +0.05(+1.57%)
Mar 25, 2009 3.326 3.394 3.326 3.353 173,581 +0.05(+1.37%)
Mar 24, 2009 3.330 3.356 3.285 3.307 102,608 -0.04(-1.13%)
Mar 23, 2009 3.285 3.345 3.279 3.345 131,739 +0.15(+4.59%)
Mar 20, 2009 3.274 3.274 3.187 3.198 135,904 -0.05(-1.39%)
Mar 19, 2009 3.262 3.315 3.225 3.243 175,506 -0.04(-1.26%)
Mar 18, 2009 3.262 3.315 3.247 3.285 136,321 -0.02(-0.68%)
Mar 17, 2009 3.259 3.307 3.255 3.307 98,299 +0.02(+0.57%)
Mar 16, 2009 3.387 3.387 3.285 3.289 141,200 -0.03(-1.02%)
Mar 13, 2009 3.289 3.458 3.262 3.323 0 +0.00(+0.11%)
Mar 12, 2009 3.194 3.352 3.194 3.319 168,728 +0.09(+2.92%)
Mar 11, 2009 3.176 3.240 3.164 3.225 307,492 +0.02(+0.71%)
Mar 10, 2009 3.006 3.232 2.987 3.202 437,146 +0.20(+6.65%)
Mar 09, 2009 3.029 3.032 2.983 3.002 293,189 -0.08(-2.57%)
Mar 06, 2009 3.142 3.142 3.014 3.081 0 -0.06(-1.80%)
Mar 05, 2009 3.149 3.168 3.123 3.138 201,327 -0.07(-2.12%)
Mar 04, 2009 3.157 3.206 3.134 3.206 352,549 -0.03(-0.93%)
Mar 02, 2009 3.225 3.274 3.157 3.236 533,223 -0.06(-1.72%)
Feb 27, 2009 3.240 3.302 3.240 3.292 0 +0.00(+0.00%)
Feb 26, 2009 3.270 3.334 3.270 3.292 173,316 +0.00(+0.11%)
Feb 25, 2009 3.274 3.319 3.243 3.289 140,319 -0.03(-0.80%)
Feb 24, 2009 3.266 3.315 3.123 3.315 355,631 +0.08(+2.33%)
Feb 23, 2009 3.198 3.307 3.194 3.240 338,394 -0.07(-2.05%)
Feb 20, 2009 3.390 3.390 3.281 3.307 250,567 -0.14(-4.04%)
Feb 19, 2009 3.485 3.488 3.447 3.447 245,574 -0.00(-0.11%)
Feb 18, 2009 3.586 3.599 3.390 3.451 149,414 -0.15(-4.28%)
Feb 17, 2009 3.673 3.673 3.556 3.605 134,083 -0.09(-2.35%)
Feb 13, 2009 3.673 3.741 3.673 3.692 92,374 -0.01(-0.31%)
Feb 12, 2009 3.752 3.756 3.703 3.703 92,268 -0.06(-1.70%)
Feb 11, 2009 3.729 3.805 3.716 3.767 161,051 -0.01(-0.20%)
Feb 10, 2009 3.744 3.793 3.744 3.775 119,953 +0.02(+0.40%)
Feb 09, 2009 3.767 3.782 3.752 3.760 69,263 +0.01(+0.20%)
Feb 06, 2009 3.741 3.801 3.741 3.752 73,866 +0.02(+0.61%)
Feb 05, 2009 3.711 3.786 3.669 3.729 205,638 -0.00(-0.10%)
Feb 04, 2009 3.767 3.790 3.729 3.733 107,466 -0.02(-0.40%)
Feb 03, 2009 3.733 3.782 3.699 3.748 128,479 +0.02(+0.40%)
Feb 02, 2009 3.729 3.733 3.639 3.733 174,277 +0.00(+0.10%)
Jan 30, 2009 3.711 3.729 3.662 3.729 0 +0.03(+0.81%)
Jan 29, 2009 3.662 3.707 3.662 3.699 165,503 +0.05(+1.34%)
Jan 28, 2009 3.654 3.665 3.624 3.650 215,556 +0.04(+1.04%)
Jan 27, 2009 3.647 3.654 3.613 3.613 87,500 -0.01(-0.21%)
Jan 26, 2009 3.635 3.695 3.605 3.620 312,501 +0.01(+0.27%)
Jan 23, 2009 3.556 3.635 3.552 3.610 122,557 +0.03(+0.78%)
Jan 22, 2009 3.609 3.650 3.579 3.582 151,009 -0.03(-0.83%)
Jan 21, 2009 3.613 3.613 3.556 3.613 189,936 +0.04(+1.16%)
Jan 20, 2009 3.575 3.613 3.507 3.571 286,569 -0.04(-1.15%)
Jan 16, 2009 3.579 3.677 3.579 3.613 117,673 +0.04(+1.16%)
Jan 15, 2009 3.481 3.575 3.470 3.571 207,369 +0.05(+1.28%)
Jan 14, 2009 3.598 3.598 3.451 3.526 217,642 -0.07(-1.99%)
Jan 13, 2009 3.598 3.613 3.552 3.598 108,944 +0.02(+0.63%)
Jan 12, 2009 3.684 3.684 3.556 3.575 128,554 -0.08(-2.06%)
Jan 09, 2009 3.711 3.714 3.624 3.650 107,476 +0.00(+0.00%)
Jan 08, 2009 3.620 3.673 3.613 3.650 91,174 -0.02(-0.62%)
Jan 07, 2009 3.654 3.688 3.579 3.673 191,367 +0.05(+1.25%)
Jan 06, 2009 3.582 3.665 3.567 3.628 318,578 +0.07(+1.90%)
Jan 05, 2009 3.454 3.560 3.447 3.560 294,065 +0.01(+0.21%)
Jan 02, 2009 3.300 3.552 3.300 3.552 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.