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 )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2008 5.628 5.632 5.587 5.606 155,920 +0.00(+0.00%)
Jun 27, 2008 5.620 5.647 5.606 5.606 91,494 -0.04(-0.77%)
Jun 26, 2008 5.695 5.710 5.643 5.649 116,789 -0.06(-1.01%)
Jun 25, 2008 5.710 5.751 5.706 5.706 94,994 +0.01(+0.13%)
Jun 24, 2008 5.740 5.759 5.680 5.699 166,185 -0.07(-1.23%)
Jun 23, 2008 5.785 5.807 5.759 5.770 81,489 -0.02(-0.32%)
Jun 20, 2008 5.785 5.803 5.773 5.788 110,540 -0.00(-0.06%)
Jun 19, 2008 5.792 5.833 5.788 5.792 167,828 -0.03(-0.45%)
Jun 18, 2008 5.837 5.852 5.792 5.818 117,400 -0.02(-0.38%)
Jun 17, 2008 5.773 5.841 5.770 5.841 123,774 +0.06(+1.10%)
Jun 16, 2008 5.740 5.781 5.736 5.777 138,268 +0.02(+0.32%)
Jun 13, 2008 5.773 5.777 5.740 5.759 169,203 -0.01(-0.19%)
Jun 12, 2008 5.736 5.781 5.736 5.770 177,772 -0.03(-0.58%)
Jun 11, 2008 5.829 5.859 5.803 5.803 131,965 -0.03(-0.58%)
Jun 10, 2008 5.866 5.885 5.837 5.837 203,664 -0.04(-0.64%)
Jun 09, 2008 5.908 5.926 5.874 5.874 229,098 -0.03(-0.51%)
Jun 06, 2008 5.949 5.960 5.904 5.904 293,031 -0.06(-0.94%)
Jun 05, 2008 5.964 5.995 5.945 5.960 351,128 -0.01(-0.19%)
Jun 04, 2008 5.923 5.971 5.923 5.971 96,355 +0.04(+0.69%)
Jun 03, 2008 5.968 5.990 5.923 5.930 148,452 -0.04(-0.63%)
Jun 02, 2008 5.949 5.968 5.930 5.968 114,029 +0.03(+0.44%)
May 30, 2008 5.915 5.953 5.897 5.941 174,690 +0.03(+0.57%)
May 29, 2008 5.941 5.953 5.900 5.908 248,136 -0.00(-0.06%)
May 28, 2008 5.930 5.938 5.900 5.912 152,265 -0.02(-0.31%)
May 27, 2008 5.926 5.986 5.923 5.930 179,859 -0.01(-0.25%)
May 26, 2008 5.930 5.945 5.889 5.945 0 +0.00(+0.00%)
May 23, 2008 5.930 5.945 5.889 5.945 101,770 +0.01(+0.22%)
May 22, 2008 5.945 5.968 5.915 5.932 262,648 -0.04(-0.59%)
May 21, 2008 5.885 5.968 5.885 5.968 218,326 +0.07(+1.27%)
May 20, 2008 5.926 5.959 5.882 5.893 210,738 -0.07(-1.11%)
May 19, 2008 5.964 5.982 5.945 5.959 144,650 +0.01(+0.18%)
May 16, 2008 5.919 5.960 5.919 5.949 132,196 +0.01(+0.25%)
May 15, 2008 5.919 5.960 5.915 5.934 188,530 +0.00(+0.00%)
May 14, 2008 5.956 5.975 5.915 5.934 492,842 -0.02(-0.31%)
May 13, 2008 5.889 5.953 5.889 5.953 110,988 -0.01(-0.13%)
May 12, 2008 5.990 6.001 5.960 5.960 156,534 -0.02(-0.37%)
May 09, 2008 5.945 5.986 5.945 5.982 149,026 +0.01(+0.13%)
May 08, 2008 5.953 5.990 5.941 5.975 123,404 +0.03(+0.50%)
May 07, 2008 5.934 5.960 5.919 5.945 114,259 +0.02(+0.38%)
May 06, 2008 5.889 5.941 5.889 5.923 207,846 +0.01(+0.13%)
May 05, 2008 5.900 5.949 5.900 5.915 163,045 +0.01(+0.25%)
May 02, 2008 5.897 5.941 5.882 5.900 184,430 +0.02(+0.38%)
May 01, 2008 5.852 5.912 5.844 5.878 227,645 +0.02(+0.32%)
Apr 30, 2008 5.874 5.899 5.841 5.859 217,128 -0.02(-0.32%)
Apr 29, 2008 5.930 5.930 5.855 5.878 228,141 -0.02(-0.38%)
Apr 28, 2008 5.852 5.926 5.841 5.900 321,361 +0.07(+1.15%)
Apr 25, 2008 5.822 5.859 5.822 5.833 120,955 +0.02(+0.39%)
Apr 24, 2008 5.800 5.829 5.792 5.811 113,632 +0.01(+0.26%)
Apr 23, 2008 5.785 5.811 5.747 5.796 188,878 +0.03(+0.58%)
Apr 22, 2008 5.732 5.777 5.732 5.762 162,110 +0.03(+0.46%)
Apr 21, 2008 5.736 5.736 5.703 5.736 123,892 +0.04(+0.71%)
Apr 18, 2008 5.710 5.747 5.695 5.695 254,708 +0.01(+0.13%)
Apr 17, 2008 5.609 5.699 5.609 5.688 185,226 +0.04(+0.66%)
Apr 16, 2008 5.576 5.665 5.576 5.650 165,548 +0.07(+1.34%)
Apr 15, 2008 5.587 5.591 5.542 5.576 507,006 -0.00(-0.07%)
Apr 14, 2008 5.661 5.661 5.572 5.579 312,029 -0.06(-0.99%)
Apr 11, 2008 5.576 5.635 5.572 5.635 115,754 -0.03(-0.46%)
Apr 10, 2008 5.688 5.688 5.620 5.661 174,409 +0.01(+0.20%)
Apr 09, 2008 5.632 5.699 5.624 5.650 373,218 +0.00(+0.07%)
Apr 08, 2008 5.628 5.676 5.620 5.647 220,523 +0.03(+0.53%)
Apr 07, 2008 5.654 5.695 5.602 5.617 331,420 +0.00(+0.00%)
Apr 04, 2008 5.579 5.650 5.579 5.617 166,665 +0.01(+0.27%)
Apr 03, 2008 5.531 5.620 5.531 5.602 587,348 +0.04(+0.81%)
Apr 02, 2008 5.475 5.594 5.471 5.557 1,203,555 +0.05(+0.95%)
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.