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 )

13.12 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 4.114 4.163 4.114 4.163 115,618 +0.04(+0.91%)
May 28, 2009 4.099 4.129 4.083 4.125 215,686 +0.05(+1.11%)
May 27, 2009 4.076 4.106 4.071 4.080 138,954 +0.00(+0.00%)
May 26, 2009 4.019 4.080 3.989 4.080 197,626 +0.06(+1.59%)
May 22, 2009 3.914 4.016 3.910 4.016 177,502 +0.10(+2.60%)
May 21, 2009 3.895 3.918 3.880 3.914 134,707 -0.00(-0.10%)
May 20, 2009 3.899 3.970 3.899 3.918 165,524 +0.02(+0.58%)
May 19, 2009 3.827 3.895 3.812 3.895 119,175 +0.07(+1.77%)
May 18, 2009 3.786 3.827 3.771 3.827 111,623 +0.07(+1.91%)
May 15, 2009 3.741 3.786 3.737 3.756 223,487 +0.02(+0.40%)
May 14, 2009 3.635 3.793 3.631 3.741 446,673 -0.04(-1.00%)
May 13, 2009 3.812 3.818 3.776 3.778 142,843 -0.11(-2.81%)
May 12, 2009 3.937 3.944 3.888 3.888 217,931 -0.05(-1.24%)
May 11, 2009 3.955 3.970 3.929 3.937 145,947 -0.03(-0.85%)
May 08, 2009 3.937 4.001 3.937 3.970 129,947 +0.02(+0.48%)
May 07, 2009 3.929 3.970 3.929 3.952 184,943 +0.03(+0.65%)
May 06, 2009 3.884 3.944 3.880 3.926 233,994 +0.05(+1.19%)
May 05, 2009 3.891 3.918 3.876 3.880 221,385 -0.07(-1.72%)
May 04, 2009 3.899 3.948 3.892 3.948 203,217 +0.05(+1.26%)
May 01, 2009 3.760 3.899 3.748 3.899 237,798 +0.12(+3.19%)
Apr 30, 2009 3.752 3.778 3.733 3.778 418,797 +0.05(+1.31%)
Apr 29, 2009 3.733 3.760 3.718 3.729 211,544 -0.01(-0.30%)
Apr 28, 2009 3.729 3.748 3.714 3.741 84,389 +0.01(+0.30%)
Apr 27, 2009 3.737 3.741 3.714 3.729 180,945 +0.01(+0.20%)
Apr 24, 2009 3.722 3.756 3.722 3.722 120,125 -0.01(-0.20%)
Apr 23, 2009 3.760 3.760 3.722 3.729 211,258 -0.02(-0.50%)
Apr 22, 2009 3.714 3.767 3.714 3.748 228,884 +0.00(+0.00%)
Apr 21, 2009 3.673 3.748 3.673 3.748 190,241 +0.03(+0.93%)
Apr 20, 2009 3.654 3.744 3.654 3.714 269,606 -0.02(-0.42%)
Apr 17, 2009 3.654 3.748 3.654 3.729 243,912 +0.06(+1.54%)
Apr 16, 2009 3.684 3.688 3.647 3.673 235,693 +0.02(+0.52%)
Apr 15, 2009 3.556 3.654 3.556 3.654 166,132 +0.05(+1.36%)
Apr 14, 2009 3.560 3.699 3.560 3.605 205,659 -0.02(-0.42%)
Apr 13, 2009 3.552 3.620 3.552 3.620 371,213 +0.03(+0.73%)
Apr 09, 2009 3.571 3.613 3.562 3.594 301,424 +0.05(+1.27%)
Apr 08, 2009 3.537 3.571 3.507 3.549 328,851 +0.03(+0.96%)
Apr 07, 2009 3.533 3.533 3.492 3.515 172,856 -0.09(-2.61%)
Apr 06, 2009 3.560 3.609 3.439 3.609 204,263 +0.05(+1.38%)
Apr 03, 2009 3.560 3.609 3.496 3.560 169,249 +0.01(+0.21%)
Apr 02, 2009 3.451 3.552 3.451 3.552 210,883 +0.12(+3.40%)
Apr 01, 2009 3.323 3.451 3.289 3.436 149,262 +0.06(+1.79%)
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%)
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.