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 )

13.13 -0.03 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2008 5.438 5.449 5.370 5.370 206,247 -0.09(-1.57%)
Jul 30, 2008 5.434 5.471 5.430 5.456 203,005 +0.03(+0.48%)
Jul 29, 2008 5.430 5.508 5.430 5.430 271,364 +0.00(+0.00%)
Jul 28, 2008 5.430 5.550 5.411 5.430 135,175 -0.01(-0.14%)
Jul 25, 2008 5.423 5.479 5.415 5.438 221,070 +0.00(+0.00%)
Jul 24, 2008 5.508 5.531 5.438 5.438 160,682 -0.09(-1.69%)
Jul 23, 2008 5.508 5.568 5.505 5.531 159,658 +0.02(+0.41%)
Jul 22, 2008 5.449 5.535 5.449 5.508 173,310 +0.01(+0.27%)
Jul 21, 2008 5.438 5.494 5.438 5.494 96,344 +0.04(+0.82%)
Jul 18, 2008 5.501 5.501 5.426 5.449 191,199 -0.05(-0.95%)
Jul 17, 2008 5.464 5.501 5.393 5.501 282,077 +0.12(+2.29%)
Jul 16, 2008 5.322 5.378 5.270 5.378 174,915 +0.03(+0.63%)
Jul 15, 2008 5.352 5.355 5.225 5.344 590,915 -0.07(-1.38%)
Jul 14, 2008 5.460 5.475 5.389 5.419 239,615 -0.01(-0.21%)
Jul 11, 2008 5.456 5.475 5.411 5.430 316,471 -0.08(-1.49%)
Jul 10, 2008 5.508 5.535 5.458 5.512 106,030 +0.00(+0.07%)
Jul 09, 2008 5.404 5.538 5.400 5.508 384,099 +0.09(+1.65%)
Jul 08, 2008 5.423 5.460 5.385 5.419 187,833 -0.04(-0.68%)
Jul 07, 2008 5.542 5.583 5.456 5.456 191,244 -0.08(-1.42%)
Jul 04, 2008 5.568 5.576 5.535 5.535 107,869 +0.00(+0.00%)
Jul 03, 2008 5.568 5.576 5.535 5.535 107,869 -0.04(-0.74%)
Jul 02, 2008 5.591 5.591 5.557 5.576 84,790 -0.01(-0.13%)
Jul 01, 2008 5.553 5.643 5.542 5.583 176,609 -0.02(-0.40%)
Jun 30, 2008 5.628 5.632 5.587 5.606 155,920 +0.00(+0.00%)
Jun 27, 2008 5.620 5.647 5.606 5.606 91,494 -0.04(-0.77%)
Jun 26, 2008 5.695 5.710 5.643 5.649 116,789 -0.06(-1.01%)
Jun 25, 2008 5.710 5.751 5.706 5.706 94,994 +0.01(+0.13%)
Jun 24, 2008 5.740 5.759 5.680 5.699 166,185 -0.07(-1.23%)
Jun 23, 2008 5.785 5.807 5.759 5.770 81,489 -0.02(-0.32%)
Jun 20, 2008 5.785 5.803 5.773 5.788 110,540 -0.00(-0.06%)
Jun 19, 2008 5.792 5.833 5.788 5.792 167,828 -0.03(-0.45%)
Jun 18, 2008 5.837 5.852 5.792 5.818 117,400 -0.02(-0.38%)
Jun 17, 2008 5.773 5.841 5.770 5.841 123,774 +0.06(+1.10%)
Jun 16, 2008 5.740 5.781 5.736 5.777 138,268 +0.02(+0.32%)
Jun 13, 2008 5.773 5.777 5.740 5.759 169,203 -0.01(-0.19%)
Jun 12, 2008 5.736 5.781 5.736 5.770 177,772 -0.03(-0.58%)
Jun 11, 2008 5.829 5.859 5.803 5.803 131,965 -0.03(-0.58%)
Jun 10, 2008 5.866 5.885 5.837 5.837 203,664 -0.04(-0.64%)
Jun 09, 2008 5.908 5.926 5.874 5.874 229,098 -0.03(-0.51%)
Jun 06, 2008 5.949 5.960 5.904 5.904 293,031 -0.06(-0.94%)
Jun 05, 2008 5.964 5.995 5.945 5.960 351,128 -0.01(-0.19%)
Jun 04, 2008 5.923 5.971 5.923 5.971 96,355 +0.04(+0.69%)
Jun 03, 2008 5.968 5.990 5.923 5.930 148,452 -0.04(-0.63%)
Jun 02, 2008 5.949 5.968 5.930 5.968 114,029 +0.03(+0.44%)
May 30, 2008 5.915 5.953 5.897 5.941 174,690 +0.03(+0.57%)
May 29, 2008 5.941 5.953 5.900 5.908 248,136 -0.00(-0.06%)
May 28, 2008 5.930 5.938 5.900 5.912 152,265 -0.02(-0.31%)
May 27, 2008 5.926 5.986 5.923 5.930 179,859 -0.01(-0.25%)
May 26, 2008 5.930 5.945 5.889 5.945 0 +0.00(+0.00%)
May 23, 2008 5.930 5.945 5.889 5.945 101,770 +0.01(+0.22%)
May 22, 2008 5.945 5.968 5.915 5.932 262,648 -0.04(-0.59%)
May 21, 2008 5.885 5.968 5.885 5.968 218,326 +0.07(+1.27%)
May 20, 2008 5.926 5.959 5.882 5.893 210,738 -0.07(-1.11%)
May 19, 2008 5.964 5.982 5.945 5.959 144,650 +0.01(+0.18%)
May 16, 2008 5.919 5.960 5.919 5.949 132,196 +0.01(+0.25%)
May 15, 2008 5.919 5.960 5.915 5.934 188,530 +0.00(+0.00%)
May 14, 2008 5.956 5.975 5.915 5.934 492,842 -0.02(-0.31%)
May 13, 2008 5.889 5.953 5.889 5.953 110,988 -0.01(-0.13%)
May 12, 2008 5.990 6.001 5.960 5.960 156,534 -0.02(-0.37%)
May 09, 2008 5.945 5.986 5.945 5.982 149,026 +0.01(+0.13%)
May 08, 2008 5.953 5.990 5.941 5.975 123,404 +0.03(+0.50%)
May 07, 2008 5.934 5.960 5.919 5.945 114,259 +0.02(+0.38%)
May 06, 2008 5.889 5.941 5.889 5.923 207,846 +0.01(+0.13%)
May 05, 2008 5.900 5.949 5.900 5.915 163,045 +0.01(+0.25%)
May 02, 2008 5.897 5.941 5.882 5.900 184,430 +0.02(+0.38%)
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.