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 )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 4.113 4.162 4.113 4.162 115,642 +0.04(+0.91%)
May 28, 2009 4.098 4.128 4.083 4.124 215,731 +0.05(+1.11%)
May 27, 2009 4.075 4.105 4.070 4.079 138,984 +0.00(+0.00%)
May 26, 2009 4.019 4.079 3.988 4.079 197,668 +0.06(+1.59%)
May 22, 2009 3.913 4.015 3.909 4.015 177,539 +0.10(+2.60%)
May 21, 2009 3.894 3.917 3.879 3.913 134,735 -0.00(-0.10%)
May 20, 2009 3.898 3.970 3.898 3.917 165,559 +0.02(+0.58%)
May 19, 2009 3.827 3.894 3.811 3.894 119,200 +0.07(+1.77%)
May 18, 2009 3.785 3.827 3.770 3.827 111,646 +0.07(+1.91%)
May 15, 2009 3.740 3.785 3.736 3.755 223,534 +0.02(+0.40%)
May 14, 2009 3.634 3.793 3.631 3.740 446,766 -0.04(-1.00%)
May 13, 2009 3.811 3.817 3.775 3.778 142,873 -0.11(-2.81%)
May 12, 2009 3.936 3.943 3.887 3.887 217,977 -0.05(-1.24%)
May 11, 2009 3.955 3.970 3.928 3.936 145,977 -0.03(-0.85%)
May 08, 2009 3.936 4.000 3.936 3.970 129,975 +0.02(+0.48%)
May 07, 2009 3.928 3.969 3.928 3.951 184,981 +0.03(+0.65%)
May 06, 2009 3.883 3.943 3.879 3.925 234,043 +0.05(+1.19%)
May 05, 2009 3.891 3.917 3.875 3.879 221,431 -0.07(-1.72%)
May 04, 2009 3.898 3.947 3.891 3.947 203,260 +0.05(+1.26%)
May 01, 2009 3.759 3.898 3.747 3.898 237,848 +0.12(+3.19%)
Apr 30, 2009 3.751 3.778 3.732 3.778 418,885 +0.05(+1.31%)
Apr 29, 2009 3.732 3.759 3.717 3.729 211,589 -0.01(-0.30%)
Apr 28, 2009 3.729 3.747 3.714 3.740 84,407 +0.01(+0.30%)
Apr 27, 2009 3.736 3.740 3.714 3.729 180,983 +0.01(+0.20%)
Apr 24, 2009 3.721 3.755 3.721 3.721 120,151 -0.01(-0.20%)
Apr 23, 2009 3.759 3.759 3.721 3.729 211,302 -0.02(-0.50%)
Apr 22, 2009 3.714 3.766 3.714 3.747 228,932 +0.00(+0.00%)
Apr 21, 2009 3.672 3.747 3.672 3.747 190,281 +0.03(+0.93%)
Apr 20, 2009 3.653 3.744 3.653 3.713 269,662 -0.02(-0.42%)
Apr 17, 2009 3.653 3.747 3.653 3.729 243,963 +0.06(+1.54%)
Apr 16, 2009 3.683 3.687 3.646 3.672 235,743 +0.02(+0.52%)
Apr 15, 2009 3.555 3.653 3.555 3.653 166,167 +0.05(+1.36%)
Apr 14, 2009 3.559 3.698 3.559 3.604 205,702 -0.02(-0.42%)
Apr 13, 2009 3.552 3.619 3.552 3.619 371,291 +0.03(+0.73%)
Apr 09, 2009 3.570 3.612 3.562 3.593 301,487 +0.05(+1.27%)
Apr 08, 2009 3.537 3.570 3.506 3.548 328,920 +0.03(+0.96%)
Apr 07, 2009 3.533 3.533 3.491 3.514 172,893 -0.09(-2.61%)
Apr 06, 2009 3.559 3.608 3.439 3.608 204,306 +0.05(+1.38%)
Apr 03, 2009 3.559 3.608 3.495 3.559 169,284 +0.01(+0.21%)
Apr 02, 2009 3.450 3.552 3.450 3.552 210,928 +0.12(+3.40%)
Apr 01, 2009 3.322 3.450 3.288 3.435 149,294 +0.06(+1.79%)
Mar 31, 2009 3.292 3.375 3.287 3.375 44,532 +0.12(+3.70%)
Mar 30, 2009 3.367 3.367 3.228 3.254 232,580 -0.15(-4.42%)
Mar 26, 2009 3.416 3.420 3.367 3.405 135,264 +0.05(+1.57%)
Mar 25, 2009 3.326 3.393 3.326 3.352 173,617 +0.05(+1.37%)
Mar 24, 2009 3.329 3.356 3.284 3.307 102,629 -0.04(-1.13%)
Mar 23, 2009 3.284 3.344 3.278 3.344 131,767 +0.15(+4.59%)
Mar 20, 2009 3.273 3.273 3.186 3.198 135,933 -0.05(-1.39%)
Mar 19, 2009 3.262 3.314 3.224 3.243 175,542 -0.04(-1.26%)
Mar 18, 2009 3.262 3.314 3.247 3.284 136,350 -0.02(-0.68%)
Mar 17, 2009 3.258 3.307 3.254 3.307 98,320 +0.02(+0.57%)
Mar 16, 2009 3.386 3.386 3.284 3.288 141,230 -0.03(-1.02%)
Mar 13, 2009 3.288 3.457 3.262 3.322 0 +0.00(+0.11%)
Mar 12, 2009 3.194 3.352 3.194 3.318 168,764 +0.09(+2.92%)
Mar 11, 2009 3.175 3.239 3.164 3.224 307,557 +0.02(+0.71%)
Mar 10, 2009 3.005 3.231 2.987 3.201 437,237 +0.20(+6.65%)
Mar 09, 2009 3.028 3.032 2.983 3.002 293,251 -0.08(-2.57%)
Mar 06, 2009 3.141 3.141 3.013 3.081 0 -0.06(-1.80%)
Mar 05, 2009 3.149 3.167 3.122 3.137 201,369 -0.07(-2.12%)
Mar 04, 2009 3.156 3.205 3.134 3.205 352,623 -0.03(-0.93%)
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.