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 (%)
Jul 30, 2010 6.015 6.015 5.906 6.015 146,416 +0.06(+1.05%)
Jul 29, 2010 5.976 5.976 5.917 5.953 91,908 +0.01(+0.20%)
Jul 28, 2010 5.921 5.960 5.906 5.941 127,682 +0.02(+0.33%)
Jul 27, 2010 5.921 5.921 5.870 5.921 83,734 +0.03(+0.53%)
Jul 26, 2010 5.882 5.890 5.844 5.890 107,393 +0.03(+0.47%)
Jul 23, 2010 5.855 5.863 5.839 5.863 110,419 +0.01(+0.20%)
Jul 22, 2010 5.859 5.863 5.816 5.851 118,676 +0.01(+0.20%)
Jul 21, 2010 5.839 5.843 5.804 5.839 118,374 +0.04(+0.61%)
Jul 20, 2010 5.722 5.808 5.714 5.804 270,959 +0.05(+0.95%)
Jul 19, 2010 5.738 5.749 5.710 5.749 119,989 +0.03(+0.55%)
Jul 16, 2010 5.718 5.726 5.691 5.718 100,257 +0.03(+0.55%)
Jul 15, 2010 5.738 5.738 5.652 5.687 299,963 -0.04(-0.68%)
Jul 14, 2010 5.784 5.784 5.675 5.726 147,143 -0.03(-0.54%)
Jul 13, 2010 5.769 5.773 5.745 5.757 87,597 +0.03(+0.59%)
Jul 12, 2010 5.680 5.750 5.680 5.723 188,665 +0.05(+0.96%)
Jul 09, 2010 5.669 5.669 5.636 5.669 128,554 +0.04(+0.69%)
Jul 08, 2010 5.673 5.673 5.618 5.630 106,599 -0.02(-0.35%)
Jul 07, 2010 5.606 5.649 5.513 5.649 165,941 +0.05(+0.97%)
Jul 06, 2010 5.638 5.638 5.579 5.595 104,177 +0.01(+0.21%)
Jul 02, 2010 5.583 5.669 5.575 5.583 85,830 -0.05(-0.90%)
Jul 01, 2010 5.634 5.634 5.482 5.634 230,779 +0.02(+0.42%)
Jun 30, 2010 5.684 5.692 5.595 5.610 187,970 -0.08(-1.43%)
Jun 29, 2010 5.746 5.746 5.649 5.692 143,917 -0.03(-0.54%)
Jun 25, 2010 5.723 5.752 5.694 5.723 124,267 -0.04(-0.67%)
Jun 24, 2010 5.770 5.785 5.743 5.762 139,616 -0.01(-0.13%)
Jun 23, 2010 5.746 5.770 5.657 5.770 151,283 +0.04(+0.75%)
Jun 22, 2010 5.820 5.820 5.684 5.727 557,799 -0.08(-1.34%)
Jun 21, 2010 5.824 5.886 5.793 5.805 164,112 -0.00(-0.07%)
Jun 18, 2010 5.809 5.809 5.723 5.809 214,521 +0.10(+1.70%)
Jun 17, 2010 5.622 5.715 5.622 5.711 137,466 +0.12(+2.23%)
Jun 16, 2010 5.560 5.603 5.556 5.587 169,791 +0.04(+0.77%)
Jun 15, 2010 5.568 5.568 5.517 5.544 448,231 +0.00(+0.07%)
Jun 14, 2010 5.537 5.540 5.490 5.540 141,224 +0.02(+0.42%)
Jun 11, 2010 5.556 5.595 5.478 5.517 248,948 -0.01(-0.16%)
Jun 10, 2010 5.503 5.530 5.491 5.526 138,045 +0.06(+1.06%)
Jun 09, 2010 5.453 5.499 5.402 5.468 211,324 +0.06(+1.07%)
Jun 08, 2010 5.298 5.422 5.298 5.410 725,106 +0.10(+1.89%)
Jun 07, 2010 5.224 5.313 5.224 5.309 130,481 +0.04(+0.81%)
Jun 04, 2010 5.267 5.321 5.251 5.267 138,185 -0.05(-1.02%)
Jun 03, 2010 5.282 5.321 5.244 5.321 143,693 +0.07(+1.40%)
Jun 02, 2010 5.309 5.309 5.201 5.248 318,581 -0.08(-1.52%)
Jun 01, 2010 5.279 5.367 5.275 5.329 172,870 +0.02(+0.29%)
May 28, 2010 5.313 5.371 5.290 5.313 230,623 -0.01(-0.22%)
May 27, 2010 5.356 5.410 5.271 5.325 653,920 +0.03(+0.66%)
May 26, 2010 5.333 5.375 5.221 5.290 2,068 +0.03(+0.66%)
May 25, 2010 5.298 5.298 5.116 5.255 287,741 -0.10(-1.81%)
May 24, 2010 5.271 5.375 5.255 5.352 264,361 +0.03(+0.65%)
May 21, 2010 5.213 5.398 5.108 5.317 465,282 +0.11(+2.15%)
May 20, 2010 5.282 5.330 5.155 5.205 598,053 -0.38(-6.72%)
May 19, 2010 5.975 5.990 5.530 5.580 502,220 -0.37(-6.18%)
May 18, 2010 6.214 6.266 5.917 5.948 223,553 -0.22(-3.63%)
May 17, 2010 6.296 6.296 6.030 6.172 308,623 -0.09(-1.48%)
May 14, 2010 6.265 6.354 6.234 6.265 259,717 -0.02(-0.37%)
May 13, 2010 6.234 6.288 6.137 6.288 162,687 +0.10(+1.62%)
May 12, 2010 6.164 6.195 6.110 6.187 363,910 +0.09(+1.53%)
May 11, 2010 6.021 6.094 6.021 6.094 245,787 +0.13(+2.26%)
May 10, 2010 5.975 5.986 5.902 5.959 245,379 +0.09(+1.51%)
May 07, 2010 5.986 6.090 5.763 5.871 271,237 -0.04(-0.74%)
May 06, 2010 6.113 6.117 5.678 5.914 365,091 -0.17(-2.76%)
May 05, 2010 6.217 6.232 6.079 6.082 184,336 -0.25(-4.01%)
May 04, 2010 6.329 6.340 6.262 6.336 153,955 +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.