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 )

13.07 -0.06 (-0.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Apr 25, 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 29, 2012 6.331 6.371 6.327 6.358 200,964 +0.04(+0.70%)
Jun 28, 2012 6.340 6.344 6.287 6.313 165,225 -0.02(-0.28%)
Jun 27, 2012 6.283 6.349 6.278 6.331 157,839 +0.08(+1.34%)
Jun 26, 2012 6.243 6.274 6.225 6.247 260,929 +0.02(+0.28%)
Jun 25, 2012 6.234 6.234 6.172 6.230 182,221 -0.01(-0.11%)
Jun 22, 2012 6.225 6.256 6.199 6.236 128,100 -0.01(-0.10%)
Jun 21, 2012 6.252 6.278 6.212 6.243 169,851 -0.00(-0.07%)
Jun 20, 2012 6.238 6.252 6.190 6.247 349,363 +0.02(+0.35%)
Jun 19, 2012 6.163 6.234 6.176 6.225 222,129 +0.06(+1.00%)
Jun 18, 2012 6.181 6.181 6.137 6.163 196,385 -0.01(-0.14%)
Jun 15, 2012 6.168 6.194 6.154 6.172 144,867 +0.00(+0.07%)
Jun 14, 2012 6.203 6.207 6.168 6.168 125,542 -0.00(-0.07%)
Jun 13, 2012 6.221 6.243 6.163 6.172 181,537 -0.01(-0.24%)
Jun 12, 2012 6.152 6.195 6.121 6.187 442,747 +0.05(+0.86%)
Jun 11, 2012 6.160 6.165 6.094 6.134 163,350 +0.02(+0.29%)
Jun 08, 2012 6.059 6.116 6.046 6.116 333,302 +0.05(+0.80%)
Jun 07, 2012 6.094 6.130 6.055 6.068 246,526 -0.02(-0.36%)
Jun 06, 2012 6.086 6.116 6.064 6.090 283,029 +0.00(+0.07%)
Jun 05, 2012 6.046 6.086 6.020 6.086 193,560 +0.02(+0.36%)
Jun 04, 2012 6.147 6.165 6.037 6.064 407,707 -0.11(-1.78%)
Jun 01, 2012 6.165 6.222 6.143 6.173 152,209 -0.05(-0.85%)
May 31, 2012 6.283 6.283 6.191 6.226 227,147 -0.05(-0.84%)
May 30, 2012 6.296 6.305 6.266 6.279 67,923 -0.05(-0.83%)
May 29, 2012 6.327 6.367 6.279 6.332 111,223 +0.06(+0.98%)
May 25, 2012 6.314 6.336 6.248 6.270 175,746 -0.04(-0.56%)
May 24, 2012 6.288 6.332 6.288 6.305 403,078 +0.00(+0.00%)
May 23, 2012 6.301 6.318 6.261 6.305 93,629 +0.05(+0.77%)
May 22, 2012 6.275 6.296 6.244 6.257 137,207 -0.03(-0.42%)
May 21, 2012 6.239 6.283 6.231 6.283 145,405 +0.04(+0.56%)
May 18, 2012 6.332 6.340 6.239 6.248 148,363 -0.05(-0.77%)
May 17, 2012 6.499 6.499 6.292 6.296 127,915 -0.16(-2.45%)
May 16, 2012 6.455 6.472 6.402 6.455 182,540 +0.07(+1.10%)
May 15, 2012 6.481 6.494 6.371 6.384 341,573 -0.12(-1.82%)
May 14, 2012 6.613 6.613 6.481 6.503 174,656 -0.09(-1.40%)
May 11, 2012 6.560 6.613 6.556 6.595 137,749 +0.07(+1.06%)
May 10, 2012 6.509 6.526 6.465 6.526 128,354 +0.04(+0.61%)
May 09, 2012 6.426 6.513 6.426 6.487 134,759 +0.01(+0.20%)
May 08, 2012 6.417 6.478 6.417 6.474 128,939 -0.01(-0.13%)
May 07, 2012 6.421 6.490 6.408 6.483 158,930 -0.01(-0.13%)
May 04, 2012 6.408 6.496 6.356 6.491 257,547 +0.04(+0.61%)
May 03, 2012 6.483 6.513 6.439 6.452 170,783 -0.06(-0.87%)
May 02, 2012 6.500 6.535 6.465 6.509 161,948 -0.06(-0.87%)
May 01, 2012 6.465 6.566 6.461 6.566 208,477 +0.07(+1.08%)
Apr 30, 2012 6.487 6.504 6.452 6.496 98,516 -0.00(-0.07%)
Apr 27, 2012 6.539 6.553 6.487 6.500 107,177 -0.05(-0.80%)
Apr 26, 2012 6.566 6.566 6.496 6.553 220,052 -0.00(-0.07%)
Apr 25, 2012 6.553 6.588 6.500 6.557 159,516 +0.03(+0.47%)
Apr 24, 2012 6.557 6.570 6.496 6.526 518,680 -0.01(-0.20%)
Apr 23, 2012 6.491 6.539 6.474 6.539 178,831 +0.08(+1.22%)
Apr 20, 2012 6.474 6.483 6.408 6.461 140,663 +0.04(+0.61%)
Apr 19, 2012 6.452 6.456 6.347 6.421 253,027 +0.00(+0.07%)
Apr 18, 2012 6.478 6.483 6.386 6.417 132,723 -0.03(-0.47%)
Apr 17, 2012 6.448 6.496 6.421 6.448 231,973 +0.03(+0.48%)
Apr 16, 2012 6.408 6.430 6.386 6.417 245,487 +0.04(+0.69%)
Apr 13, 2012 6.417 6.417 6.343 6.373 210,316 -0.07(-1.15%)
Apr 12, 2012 6.439 6.474 6.417 6.448 193,463 +0.02(+0.39%)
Apr 11, 2012 6.423 6.427 6.379 6.423 276,038 -0.01(-0.20%)
Apr 10, 2012 6.475 6.501 6.366 6.436 325,660 -0.04(-0.67%)
Apr 09, 2012 6.471 6.479 6.444 6.479 103,636 +0.00(+0.07%)
Apr 05, 2012 6.453 6.497 6.440 6.475 147,989 +0.04(+0.61%)
Apr 04, 2012 6.471 6.505 6.392 6.436 268,873 -0.03(-0.54%)
Apr 03, 2012 6.479 6.488 6.440 6.471 103,072 +0.01(+0.13%)
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.