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 +0.12 (+0.94%)
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 (%)
Apr 30, 2010 6.308 6.308 6.197 6.197 112,027 -0.07(-1.09%)
Apr 29, 2010 6.335 6.335 6.251 6.266 383,884 -0.01(-0.18%)
Apr 28, 2010 6.434 6.434 6.277 6.277 244,079 -0.13(-2.02%)
Apr 27, 2010 6.464 6.464 6.373 6.407 169,634 -0.05(-0.77%)
Apr 26, 2010 6.403 6.464 6.392 6.456 259,142 +0.08(+1.19%)
Apr 23, 2010 6.354 6.396 6.312 6.380 237,974 +0.14(+2.21%)
Apr 22, 2010 6.209 6.315 6.197 6.242 432,908 +0.02(+0.29%)
Apr 21, 2010 6.247 6.251 6.197 6.225 224,029 +0.05(+0.76%)
Apr 20, 2010 6.110 6.201 6.087 6.178 224,645 +0.09(+1.41%)
Apr 19, 2010 6.052 6.148 6.052 6.092 247,060 +0.01(+0.20%)
Apr 16, 2010 6.171 6.171 6.049 6.079 336,038 -0.16(-2.61%)
Apr 15, 2010 6.289 6.315 6.140 6.242 316,798 -0.04(-0.68%)
Apr 14, 2010 6.251 6.315 6.205 6.285 351,911 +0.07(+1.10%)
Apr 13, 2010 6.205 6.266 6.148 6.216 333,265 +0.05(+0.75%)
Apr 12, 2010 6.106 6.170 6.100 6.170 231,287 +0.09(+1.56%)
Apr 09, 2010 6.015 6.075 5.999 6.075 108,449 +0.05(+0.82%)
Apr 08, 2010 5.969 6.026 5.958 6.026 139,158 +0.08(+1.27%)
Apr 07, 2010 5.878 5.984 5.878 5.950 205,778 -0.00(-0.06%)
Apr 06, 2010 5.973 5.980 5.878 5.954 199,639 -0.01(-0.19%)
Apr 05, 2010 6.003 6.003 5.939 5.965 99,673 -0.01(-0.13%)
Apr 01, 2010 5.893 5.973 5.973 5.973 124,199 +0.10(+1.74%)
Mar 31, 2010 5.931 5.931 5.821 5.870 175,877 -0.06(-0.96%)
Mar 30, 2010 6.003 6.003 5.920 5.927 98,067 -0.09(-1.57%)
Mar 29, 2010 6.090 6.090 5.999 6.022 79,682 -0.04(-0.63%)
Mar 26, 2010 6.011 6.060 6.003 6.060 208,842 +0.02(+0.25%)
Mar 25, 2010 6.018 6.060 6.011 6.045 171,917 +0.05(+0.76%)
Mar 24, 2010 5.943 6.007 5.937 5.999 203,404 +0.02(+0.38%)
Mar 23, 2010 5.927 5.977 5.916 5.977 195,341 +0.08(+1.29%)
Mar 22, 2010 6.071 6.071 5.874 5.901 266,435 -0.24(-3.95%)
Mar 19, 2010 5.840 6.144 5.795 6.144 275,137 +0.33(+5.61%)
Mar 18, 2010 5.920 5.920 5.795 5.817 262,116 -0.13(-2.17%)
Mar 17, 2010 6.018 6.018 5.935 5.946 351,191 -0.09(-1.57%)
Mar 16, 2010 6.231 6.231 6.041 6.041 312,463 -0.14(-2.27%)
Mar 15, 2010 6.204 6.204 6.155 6.181 255,726 -0.02(-0.31%)
Mar 12, 2010 6.204 6.242 6.200 6.200 261,419 +0.00(+0.00%)
Mar 11, 2010 6.178 6.246 6.155 6.200 278,117 +0.03(+0.50%)
Mar 10, 2010 6.143 6.241 6.124 6.169 329,041 +0.05(+0.86%)
Mar 09, 2010 6.022 6.150 6.022 6.117 360,853 +0.10(+1.63%)
Mar 08, 2010 6.000 6.037 6.000 6.019 189,349 +0.01(+0.13%)
Mar 05, 2010 5.981 6.034 5.973 6.011 220,207 +0.04(+0.63%)
Mar 04, 2010 5.996 5.996 5.932 5.973 334,556 -0.04(-0.63%)
Mar 03, 2010 6.056 6.056 5.985 6.011 268,567 -0.02(-0.25%)
Mar 02, 2010 5.977 6.071 5.977 6.026 371,634 +0.08(+1.40%)
Mar 01, 2010 5.928 5.970 5.911 5.943 127,747 +0.05(+0.83%)
Feb 26, 2010 5.902 5.902 5.849 5.894 325,842 +0.00(+0.00%)
Feb 25, 2010 5.841 5.894 5.841 5.894 167,409 +0.01(+0.10%)
Feb 24, 2010 5.864 5.917 5.853 5.888 166,121 +0.06(+1.00%)
Feb 23, 2010 5.807 5.830 5.788 5.830 229,342 +0.03(+0.59%)
Feb 22, 2010 5.815 5.820 5.777 5.796 302,985 +0.01(+0.20%)
Feb 19, 2010 5.736 5.785 5.724 5.785 137,873 +0.06(+1.12%)
Feb 18, 2010 5.705 5.754 5.705 5.720 248,898 +0.00(+0.00%)
Feb 17, 2010 5.660 5.732 5.641 5.720 314,245 +0.10(+1.81%)
Feb 16, 2010 5.554 5.619 5.554 5.619 411,590 +0.07(+1.29%)
Feb 12, 2010 5.558 5.547 5.547 5.547 219,431 +0.00(+0.07%)
Feb 11, 2010 5.577 5.603 5.528 5.543 234,251 -0.01(-0.20%)
Feb 10, 2010 5.566 5.622 5.536 5.554 232,056 +0.03(+0.63%)
Feb 09, 2010 5.576 5.576 5.502 5.520 174,982 -0.02(-0.41%)
Feb 08, 2010 5.576 5.576 5.512 5.542 216,997 +0.01(+0.14%)
Feb 05, 2010 5.636 5.636 5.509 5.535 362,570 -0.07(-1.21%)
Feb 04, 2010 5.655 5.655 5.591 5.602 279,689 -0.03(-0.47%)
Feb 03, 2010 5.632 5.663 5.610 5.629 223,734 -0.00(-0.07%)
Feb 02, 2010 5.640 5.651 5.587 5.632 296,643 +0.02(+0.27%)
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.