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 )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2004 7.325 7.378 7.307 7.378 134,616 +0.07(+0.98%)
Jul 29, 2004 7.322 7.325 7.288 7.307 142,050 +0.02(+0.26%)
Jul 28, 2004 7.265 7.303 7.250 7.288 159,043 +0.00(+0.05%)
Jul 27, 2004 7.307 7.314 7.258 7.284 172,850 +0.02(+0.31%)
Jul 26, 2004 7.322 7.325 7.261 7.261 185,595 -0.03(-0.41%)
Jul 23, 2004 7.325 7.325 7.280 7.291 77,265 -0.01(-0.10%)
Jul 22, 2004 7.325 7.329 7.291 7.299 169,929 -0.01(-0.10%)
Jul 21, 2004 7.299 7.318 7.280 7.307 228,874 +0.02(+0.21%)
Jul 20, 2004 7.322 7.325 7.276 7.291 168,867 -0.03(-0.41%)
Jul 19, 2004 7.310 7.322 7.303 7.322 167,009 +0.02(+0.26%)
Jul 16, 2004 7.314 7.314 7.276 7.303 82,309 +0.00(+0.05%)
Jul 15, 2004 7.310 7.318 7.276 7.299 85,230 +0.02(+0.26%)
Jul 14, 2004 7.329 7.329 7.280 7.280 128,775 -0.05(-0.62%)
Jul 13, 2004 7.325 7.344 7.295 7.325 121,075 +0.02(+0.21%)
Jul 12, 2004 7.299 7.340 7.291 7.310 144,705 -0.02(-0.31%)
Jul 09, 2004 7.356 7.359 7.314 7.333 107,268 +0.02(+0.31%)
Jul 08, 2004 7.344 7.359 7.310 7.310 181,878 -0.02(-0.31%)
Jul 07, 2004 7.382 7.389 7.310 7.333 173,912 -0.02(-0.31%)
Jul 06, 2004 7.397 7.397 7.307 7.356 65,316 +0.01(+0.15%)
Jul 02, 2004 7.310 7.374 7.284 7.344 156,123 +0.04(+0.57%)
Jul 01, 2004 7.325 7.337 7.280 7.303 155,326 +0.01(+0.10%)
Jun 30, 2004 7.310 7.314 7.273 7.295 138,599 +0.03(+0.41%)
Jun 29, 2004 7.329 7.359 7.254 7.265 178,691 -0.05(-0.67%)
Jun 28, 2004 7.352 7.382 7.280 7.314 193,295 -0.00(-0.05%)
Jun 25, 2004 7.352 7.356 7.280 7.318 112,047 +0.00(+0.05%)
Jun 24, 2004 7.401 7.401 7.288 7.314 137,537 -0.01(-0.10%)
Jun 23, 2004 7.318 7.340 7.288 7.322 162,760 +0.03(+0.47%)
Jun 22, 2004 7.299 7.314 7.261 7.288 180,816 +0.03(+0.47%)
Jun 21, 2004 7.333 7.340 7.239 7.254 159,043 -0.05(-0.72%)
Jun 18, 2004 7.303 7.325 7.254 7.307 106,471 +0.06(+0.78%)
Jun 17, 2004 7.307 7.310 7.246 7.250 86,823 -0.02(-0.26%)
Jun 16, 2004 7.333 7.340 7.258 7.269 150,016 -0.02(-0.26%)
Jun 15, 2004 7.333 7.352 7.273 7.288 147,626 +0.02(+0.21%)
Jun 14, 2004 7.322 7.352 7.273 7.273 190,109 -0.02(-0.21%)
Jun 10, 2004 7.280 7.314 7.273 7.288 122,402 -0.03(-0.36%)
Jun 09, 2004 7.352 7.356 7.314 7.314 74,078 -0.02(-0.21%)
Jun 08, 2004 7.344 7.344 7.291 7.329 168,602 +0.04(+0.57%)
Jun 07, 2004 7.363 7.378 7.276 7.288 146,299 -0.07(-0.97%)
Jun 04, 2004 7.404 7.404 7.307 7.359 100,895 -0.05(-0.61%)
Jun 03, 2004 7.450 7.450 7.367 7.404 142,581 -0.04(-0.56%)
Jun 02, 2004 7.423 7.450 7.420 7.446 194,888 +0.02(+0.30%)
Jun 01, 2004 7.389 7.450 7.310 7.423 166,478 +0.03(+0.46%)
May 28, 2004 7.382 7.389 7.288 7.389 153,467 +0.01(+0.10%)
May 27, 2004 7.318 7.397 7.307 7.382 322,601 +0.08(+1.14%)
May 26, 2004 7.299 7.307 7.175 7.299 186,126 +0.10(+1.36%)
May 25, 2004 7.163 7.299 7.163 7.201 169,398 +0.01(+0.16%)
May 24, 2004 7.254 7.284 7.133 7.190 199,402 -0.07(-0.93%)
May 21, 2004 7.352 7.359 7.250 7.258 106,737 -0.02(-0.26%)
May 20, 2004 7.356 7.363 7.269 7.276 168,071 -0.04(-0.57%)
May 19, 2004 7.322 7.356 7.239 7.318 152,405 +0.03(+0.36%)
May 18, 2004 7.363 7.363 7.250 7.291 150,812 -0.07(-0.97%)
May 17, 2004 7.401 7.408 7.276 7.363 126,916 -0.02(-0.26%)
May 14, 2004 7.420 7.453 7.344 7.382 101,161 -0.04(-0.51%)
May 13, 2004 7.325 7.457 7.310 7.420 173,381 +0.15(+2.13%)
May 12, 2004 7.269 7.344 7.250 7.265 182,940 -0.04(-0.57%)
May 11, 2004 7.363 7.382 7.273 7.307 177,364 -0.01(-0.10%)
May 10, 2004 7.386 7.386 7.269 7.314 156,123 -0.09(-1.17%)
May 07, 2004 7.397 7.416 7.374 7.401 112,047 +0.00(+0.05%)
May 06, 2004 7.397 7.416 7.359 7.397 140,988 +0.02(+0.31%)
May 05, 2004 7.389 7.435 7.356 7.374 205,774 -0.02(-0.20%)
May 04, 2004 7.363 7.397 7.337 7.389 134,616 +0.03(+0.36%)
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.