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 )

13.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 31, 2009 4.444 4.501 4.418 4.425 138,954 -0.06(-1.26%)
Jul 30, 2009 4.425 4.489 4.399 4.482 191,943 +0.04(+0.85%)
Jul 29, 2009 4.440 4.493 4.407 4.444 143,346 -0.03(-0.59%)
Jul 28, 2009 4.241 4.497 4.241 4.471 278,820 +0.04(+0.94%)
Jul 27, 2009 4.391 4.478 4.388 4.429 230,663 +0.03(+0.68%)
Jul 24, 2009 4.380 4.399 4.343 4.399 2,373 +0.02(+0.43%)
Jul 23, 2009 4.324 4.391 4.294 4.380 111,784 +0.09(+2.20%)
Jul 22, 2009 4.218 4.286 4.181 4.286 110,746 +0.06(+1.52%)
Jul 21, 2009 4.173 4.222 4.169 4.222 137,154 +0.06(+1.36%)
Jul 20, 2009 4.181 4.211 4.143 4.165 130,992 -0.02(-0.36%)
Jul 17, 2009 4.222 4.222 4.150 4.181 84,006 -0.01(-0.18%)
Jul 16, 2009 4.158 4.203 4.147 4.188 174,058 +0.04(+0.91%)
Jul 15, 2009 4.117 4.162 4.117 4.150 109,633 +0.04(+0.92%)
Jul 14, 2009 4.147 4.147 4.109 4.113 103,848 -0.04(-0.91%)
Jul 13, 2009 4.143 4.165 4.124 4.150 155,480 +0.00(+0.00%)
Jul 10, 2009 4.128 4.150 4.098 4.150 108,014 +0.04(+0.88%)
Jul 09, 2009 4.132 4.139 4.094 4.114 126,000 +0.02(+0.59%)
Jul 08, 2009 4.139 4.147 4.086 4.090 139,310 -0.06(-1.45%)
Jul 07, 2009 4.135 4.188 4.114 4.150 81,818 +0.01(+0.18%)
Jul 06, 2009 4.090 4.158 4.090 4.143 123,294 +0.00(+0.00%)
Jul 02, 2009 4.090 4.233 4.090 4.143 134,111 -0.02(-0.36%)
Jul 01, 2009 4.109 4.184 4.109 4.158 167,473 +0.05(+1.10%)
Jun 30, 2009 4.113 4.132 4.090 4.113 192,798 -0.03(-0.73%)
Jun 29, 2009 4.150 4.169 4.135 4.143 116,303 -0.01(-0.27%)
Jun 26, 2009 4.162 4.211 4.143 4.154 196,946 -0.05(-1.08%)
Jun 25, 2009 4.147 4.199 4.147 4.199 126,834 +0.05(+1.27%)
Jun 24, 2009 4.049 4.147 4.049 4.147 139,156 +0.10(+2.42%)
Jun 23, 2009 4.090 4.105 4.019 4.049 226,134 -0.04(-1.01%)
Jun 22, 2009 4.203 4.211 4.086 4.090 155,499 -0.14(-3.21%)
Jun 19, 2009 4.271 4.271 4.188 4.226 119,620 +0.00(+0.09%)
Jun 18, 2009 4.218 4.226 4.192 4.222 143,503 +0.04(+0.90%)
Jun 17, 2009 4.132 4.184 4.132 4.184 129,029 +0.05(+1.28%)
Jun 16, 2009 4.109 4.188 4.109 4.132 163,538 +0.01(+0.18%)
Jun 15, 2009 4.192 4.211 4.079 4.124 158,162 -0.06(-1.53%)
Jun 12, 2009 4.218 4.271 4.188 4.188 168,987 -0.03(-0.71%)
Jun 11, 2009 4.233 4.282 4.199 4.218 213,986 -0.03(-0.62%)
Jun 10, 2009 4.211 4.245 4.203 4.245 192,942 +0.04(+0.99%)
Jun 09, 2009 4.169 4.218 4.143 4.203 218,346 +0.03(+0.72%)
Jun 08, 2009 4.237 4.252 4.173 4.173 184,010 -0.11(-2.64%)
Jun 05, 2009 4.278 4.324 4.278 4.286 159,901 +0.01(+0.26%)
Jun 04, 2009 4.226 4.294 4.226 4.275 269,017 +0.03(+0.80%)
Jun 03, 2009 4.184 4.294 4.184 4.241 249,908 +0.01(+0.18%)
Jun 02, 2009 4.192 4.241 4.188 4.233 137,871 +0.01(+0.27%)
Jun 01, 2009 4.162 4.241 4.162 4.222 158,725 +0.06(+1.45%)
May 29, 2009 4.113 4.162 4.113 4.162 115,642 +0.04(+0.91%)
May 28, 2009 4.098 4.128 4.083 4.124 215,731 +0.05(+1.11%)
May 27, 2009 4.075 4.105 4.070 4.079 138,984 +0.00(+0.00%)
May 26, 2009 4.019 4.079 3.988 4.079 197,668 +0.06(+1.59%)
May 22, 2009 3.913 4.015 3.909 4.015 177,539 +0.10(+2.60%)
May 21, 2009 3.894 3.917 3.879 3.913 134,735 -0.00(-0.10%)
May 20, 2009 3.898 3.970 3.898 3.917 165,559 +0.02(+0.58%)
May 19, 2009 3.827 3.894 3.811 3.894 119,200 +0.07(+1.77%)
May 18, 2009 3.785 3.827 3.770 3.827 111,646 +0.07(+1.91%)
May 15, 2009 3.740 3.785 3.736 3.755 223,534 +0.02(+0.40%)
May 14, 2009 3.634 3.793 3.631 3.740 446,766 -0.04(-1.00%)
May 13, 2009 3.811 3.817 3.775 3.778 142,873 -0.11(-2.81%)
May 12, 2009 3.936 3.943 3.887 3.887 217,977 -0.05(-1.24%)
May 11, 2009 3.955 3.970 3.928 3.936 145,977 -0.03(-0.85%)
May 08, 2009 3.936 4.000 3.936 3.970 129,975 +0.02(+0.48%)
May 07, 2009 3.928 3.969 3.928 3.951 184,981 +0.03(+0.65%)
May 06, 2009 3.883 3.943 3.879 3.925 234,043 +0.05(+1.19%)
May 05, 2009 3.891 3.917 3.875 3.879 221,431 -0.07(-1.72%)
May 04, 2009 3.898 3.947 3.891 3.947 203,260 +0.05(+1.26%)
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.