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 )

13.26 +0.06 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Aug 29, 2008 5.423 5.423 5.378 5.415 117,108 +0.01(+0.21%)
Aug 28, 2008 5.348 5.404 5.348 5.404 142,105 +0.06(+1.05%)
Aug 27, 2008 5.359 5.370 5.341 5.348 104,425 -0.02(-0.42%)
Aug 26, 2008 5.352 5.374 5.333 5.370 156,100 +0.01(+0.28%)
Aug 25, 2008 5.299 5.370 5.299 5.355 262,857 +0.00(+0.00%)
Aug 22, 2008 5.270 5.359 5.262 5.355 186,469 +0.10(+1.99%)
Aug 21, 2008 5.266 5.292 5.161 5.251 277,455 -0.07(-1.33%)
Aug 20, 2008 5.322 5.355 5.322 5.322 81,537 -0.01(-0.14%)
Aug 19, 2008 5.337 5.344 5.326 5.329 69,608 -0.01(-0.21%)
Aug 18, 2008 5.337 5.389 5.337 5.341 136,596 -0.02(-0.42%)
Aug 15, 2008 5.378 5.387 5.348 5.363 0 -0.03(-0.62%)
Aug 14, 2008 5.352 5.411 5.352 5.397 146,009 +0.01(+0.21%)
Aug 13, 2008 5.363 5.411 5.355 5.385 134,144 -0.06(-1.16%)
Aug 12, 2008 5.445 5.449 5.411 5.449 122,008 -0.01(-0.14%)
Aug 11, 2008 5.423 5.464 5.419 5.456 117,284 +0.06(+1.04%)
Aug 08, 2008 5.359 5.400 5.359 5.400 55,926 +0.02(+0.35%)
Aug 07, 2008 5.415 5.419 5.348 5.382 97,027 -0.05(-0.96%)
Aug 06, 2008 5.464 5.486 5.430 5.434 82,751 -0.04(-0.75%)
Aug 05, 2008 5.430 5.482 5.430 5.475 99,021 +0.04(+0.82%)
Aug 04, 2008 5.419 5.456 5.419 5.430 60,216 -0.02(-0.41%)
Aug 01, 2008 5.400 5.456 5.385 5.452 270,177 +0.08(+1.53%)
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%)
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.