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 )

13.16 +0.03 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2005 5.450 5.465 5.428 5.462 188,595 +0.03(+0.57%)
Jun 29, 2005 5.428 5.451 5.409 5.431 234,782 +0.00(+0.00%)
Jun 28, 2005 5.409 5.450 5.409 5.431 141,767 +0.02(+0.35%)
Jun 27, 2005 5.437 5.456 5.409 5.412 214,254 -0.03(-0.52%)
Jun 24, 2005 5.465 5.472 5.437 5.441 209,443 -0.02(-0.29%)
Jun 23, 2005 5.472 5.484 5.441 5.456 194,368 -0.03(-0.51%)
Jun 22, 2005 5.472 5.497 5.465 5.484 134,390 -0.00(-0.06%)
Jun 21, 2005 5.481 5.494 5.463 5.487 231,253 +0.02(+0.40%)
Jun 20, 2005 5.484 5.512 5.465 5.465 232,216 -0.05(-0.85%)
Jun 17, 2005 5.490 5.518 5.481 5.512 155,559 +0.00(+0.06%)
Jun 16, 2005 5.525 5.525 5.487 5.509 139,201 -0.02(-0.28%)
Jun 15, 2005 5.522 5.547 5.494 5.525 249,856 -0.01(-0.17%)
Jun 14, 2005 5.531 5.553 5.518 5.534 145,616 -0.01(-0.17%)
Jun 13, 2005 5.537 5.578 5.537 5.543 134,069 -0.01(-0.11%)
Jun 10, 2005 5.525 5.578 5.525 5.550 158,445 -0.02(-0.28%)
Jun 09, 2005 5.590 5.593 5.547 5.565 287,704 -0.01(-0.17%)
Jun 08, 2005 5.578 5.603 5.571 5.575 128,296 -0.02(-0.45%)
Jun 07, 2005 5.603 5.609 5.575 5.600 150,748 -0.01(-0.11%)
Jun 06, 2005 5.615 5.618 5.584 5.606 71,525 +0.01(+0.17%)
Jun 03, 2005 5.612 5.624 5.587 5.596 187,633 -0.01(-0.11%)
Jun 02, 2005 5.643 5.646 5.590 5.603 179,935 -0.03(-0.55%)
Jun 01, 2005 5.596 5.649 5.593 5.634 130,862 +0.02(+0.39%)
May 31, 2005 5.587 5.653 5.581 5.612 185,388 +0.04(+0.73%)
May 27, 2005 5.509 5.593 5.509 5.571 145,295 +0.09(+1.65%)
May 26, 2005 5.469 5.509 5.465 5.481 222,593 +0.02(+0.40%)
May 25, 2005 5.481 5.509 5.459 5.459 237,347 -0.02(-0.45%)
May 24, 2005 5.503 5.503 5.461 5.484 140,805 -0.01(-0.23%)
May 23, 2005 5.515 5.528 5.475 5.497 194,689 -0.02(-0.28%)
May 20, 2005 5.503 5.553 5.489 5.512 250,498 +0.02(+0.45%)
May 19, 2005 5.475 5.505 5.441 5.487 222,273 -0.02(-0.34%)
May 18, 2005 5.512 5.512 5.447 5.506 203,349 +0.00(+0.00%)
May 17, 2005 5.553 5.562 5.462 5.506 298,288 -0.06(-1.12%)
May 16, 2005 5.587 5.593 5.537 5.568 199,500 -0.05(-0.89%)
May 13, 2005 5.615 5.631 5.590 5.618 181,539 -0.02(-0.44%)
May 12, 2005 5.706 5.706 5.643 5.643 155,879 -0.06(-1.09%)
May 11, 2005 5.740 5.749 5.699 5.706 125,088 -0.03(-0.60%)
May 10, 2005 5.755 5.774 5.729 5.740 93,976 -0.01(-0.11%)
May 09, 2005 5.740 5.755 5.724 5.746 90,448 -0.02(-0.43%)
May 06, 2005 5.768 5.790 5.740 5.771 172,879 +0.00(+0.00%)
May 05, 2005 5.740 5.787 5.730 5.771 113,862 +0.00(+0.05%)
May 04, 2005 5.737 5.777 5.721 5.768 133,428 +0.04(+0.65%)
May 03, 2005 5.718 5.737 5.699 5.730 187,633 -0.01(-0.11%)
May 02, 2005 5.693 5.737 5.689 5.737 170,313 +0.03(+0.55%)
Apr 29, 2005 5.690 5.727 5.690 5.706 179,293 +0.01(+0.22%)
Apr 28, 2005 5.737 5.765 5.693 5.693 158,766 -0.04(-0.71%)
Apr 27, 2005 5.662 5.734 5.656 5.734 264,931 +0.07(+1.27%)
Apr 26, 2005 5.765 5.765 5.634 5.662 280,327 -0.08(-1.36%)
Apr 25, 2005 5.740 5.743 5.710 5.740 189,236 +0.02(+0.44%)
Apr 22, 2005 5.737 5.737 5.687 5.715 140,805 +0.01(+0.16%)
Apr 21, 2005 5.702 5.727 5.681 5.706 201,104 +0.00(+0.05%)
Apr 20, 2005 5.706 5.752 5.702 5.702 167,105 -0.02(-0.27%)
Apr 19, 2005 5.699 5.759 5.684 5.718 197,255 -0.01(-0.22%)
Apr 18, 2005 5.805 5.805 5.730 5.730 171,916 -0.06(-1.02%)
Apr 15, 2005 5.830 5.863 5.743 5.790 208,802 -0.04(-0.70%)
Apr 14, 2005 5.821 5.899 5.821 5.830 129,579 +0.01(+0.16%)
Apr 13, 2005 5.827 5.877 5.790 5.821 175,765 -0.06(-1.06%)
Apr 12, 2005 5.918 5.918 5.827 5.883 107,127 -0.01(-0.11%)
Apr 11, 2005 5.911 5.914 5.880 5.889 79,222 -0.00(-0.05%)
Apr 08, 2005 5.896 5.924 5.865 5.893 112,259 -0.03(-0.47%)
Apr 07, 2005 5.930 5.971 5.918 5.921 115,466 -0.03(-0.47%)
Apr 06, 2005 5.949 6.002 5.924 5.949 145,616 +0.02(+0.37%)
Apr 05, 2005 5.914 5.927 5.874 5.927 125,088 +0.04(+0.69%)
Apr 04, 2005 5.855 5.914 5.855 5.886 148,502 +0.00(+0.00%)
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.