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:

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.24 +0.03 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.660 4.682 4.596 4.633 178,426 +0.02(+0.33%)
Aug 28, 2009 4.649 4.664 4.603 4.618 195,758 -0.02(-0.41%)
Aug 27, 2009 4.581 4.637 4.581 4.637 164,510 +0.02(+0.33%)
Aug 26, 2009 4.656 4.671 4.622 4.622 239,495 -0.01(-0.24%)
Aug 25, 2009 4.630 4.649 4.618 4.633 75,154 +0.04(+0.82%)
Aug 24, 2009 4.649 4.682 4.596 4.596 152,254 -0.04(-0.89%)
Aug 21, 2009 4.633 4.682 4.615 4.637 103,086 +0.03(+0.57%)
Aug 20, 2009 4.505 4.621 4.505 4.611 149,759 +0.06(+1.32%)
Aug 19, 2009 4.626 4.626 4.528 4.551 243,357 -0.08(-1.71%)
Aug 18, 2009 4.645 4.705 4.622 4.630 305,841 -0.01(-0.21%)
Aug 17, 2009 4.686 4.686 4.585 4.640 154,561 -0.08(-1.63%)
Aug 14, 2009 4.784 4.784 4.716 4.716 115,140 -0.01(-0.24%)
Aug 13, 2009 4.633 4.728 4.619 4.728 266,131 +0.10(+2.20%)
Aug 12, 2009 4.536 4.626 4.536 4.626 230,894 +0.01(+0.25%)
Aug 11, 2009 4.569 4.633 4.569 4.615 114,760 +0.00(+0.08%)
Aug 10, 2009 4.671 4.686 4.600 4.611 163,271 -0.05(-1.13%)
Aug 07, 2009 4.558 4.667 4.543 4.664 146,563 +0.11(+2.31%)
Aug 06, 2009 4.509 4.569 4.498 4.558 261,929 +0.05(+1.09%)
Aug 05, 2009 4.471 4.517 4.471 4.509 228,956 +0.02(+0.34%)
Aug 04, 2009 4.464 4.547 4.434 4.494 158,508 +0.01(+0.33%)
Aug 03, 2009 4.426 4.490 4.426 4.479 258,127 +0.05(+1.19%)
Jul 31, 2009 4.445 4.502 4.419 4.426 138,925 -0.06(-1.26%)
Jul 30, 2009 4.426 4.490 4.400 4.483 191,903 +0.04(+0.85%)
Jul 29, 2009 4.441 4.494 4.407 4.445 143,316 -0.03(-0.59%)
Jul 28, 2009 4.242 4.498 4.242 4.471 278,762 +0.04(+0.94%)
Jul 27, 2009 4.392 4.479 4.389 4.430 230,615 +0.03(+0.69%)
Jul 24, 2009 4.381 4.400 4.343 4.400 2,373 +0.02(+0.43%)
Jul 23, 2009 4.325 4.392 4.294 4.381 111,761 +0.09(+2.20%)
Jul 22, 2009 4.219 4.287 4.181 4.287 110,723 +0.06(+1.52%)
Jul 21, 2009 4.174 4.223 4.170 4.223 137,125 +0.06(+1.36%)
Jul 20, 2009 4.181 4.212 4.144 4.166 130,964 -0.02(-0.36%)
Jul 17, 2009 4.223 4.223 4.151 4.181 83,988 -0.01(-0.18%)
Jul 16, 2009 4.159 4.204 4.148 4.189 174,022 +0.04(+0.91%)
Jul 15, 2009 4.117 4.163 4.117 4.151 109,611 +0.04(+0.92%)
Jul 14, 2009 4.148 4.148 4.110 4.114 103,826 -0.04(-0.91%)
Jul 13, 2009 4.144 4.166 4.125 4.151 155,447 +0.00(+0.00%)
Jul 10, 2009 4.129 4.151 4.099 4.151 107,991 +0.04(+0.88%)
Jul 09, 2009 4.132 4.140 4.095 4.115 125,973 +0.02(+0.59%)
Jul 08, 2009 4.140 4.148 4.087 4.091 139,281 -0.06(-1.45%)
Jul 07, 2009 4.136 4.189 4.115 4.151 81,801 +0.01(+0.18%)
Jul 06, 2009 4.091 4.159 4.091 4.144 123,268 +0.00(+0.00%)
Jul 02, 2009 4.091 4.234 4.091 4.144 134,083 -0.02(-0.36%)
Jul 01, 2009 4.110 4.185 4.110 4.159 167,438 +0.05(+1.10%)
Jun 30, 2009 4.114 4.132 4.091 4.114 192,758 -0.03(-0.73%)
Jun 29, 2009 4.151 4.170 4.136 4.144 116,279 -0.01(-0.27%)
Jun 26, 2009 4.163 4.212 4.144 4.155 196,904 -0.05(-1.08%)
Jun 25, 2009 4.148 4.200 4.148 4.200 126,807 +0.05(+1.27%)
Jun 24, 2009 4.050 4.148 4.050 4.148 139,127 +0.10(+2.42%)
Jun 23, 2009 4.091 4.106 4.019 4.050 226,086 -0.04(-1.01%)
Jun 22, 2009 4.204 4.211 4.087 4.091 155,466 -0.14(-3.21%)
Jun 19, 2009 4.272 4.272 4.189 4.227 119,594 +0.00(+0.09%)
Jun 18, 2009 4.219 4.227 4.193 4.223 143,473 +0.04(+0.90%)
Jun 17, 2009 4.132 4.185 4.132 4.185 129,002 +0.05(+1.28%)
Jun 16, 2009 4.110 4.189 4.110 4.132 163,504 +0.01(+0.18%)
Jun 15, 2009 4.193 4.212 4.080 4.125 158,129 -0.06(-1.53%)
Jun 12, 2009 4.219 4.272 4.189 4.189 168,951 -0.03(-0.71%)
Jun 11, 2009 4.234 4.283 4.200 4.219 213,942 -0.03(-0.62%)
Jun 10, 2009 4.212 4.245 4.204 4.245 192,901 +0.04(+0.99%)
Jun 09, 2009 4.170 4.219 4.144 4.204 218,300 +0.03(+0.72%)
Jun 08, 2009 4.238 4.253 4.174 4.174 183,971 -0.11(-2.64%)
Jun 05, 2009 4.279 4.325 4.279 4.287 159,867 +0.01(+0.26%)
Jun 04, 2009 4.227 4.294 4.227 4.276 268,961 +0.03(+0.80%)
Jun 03, 2009 4.185 4.294 4.185 4.242 249,856 +0.01(+0.18%)
Jun 02, 2009 4.193 4.242 4.189 4.234 137,842 +0.01(+0.27%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.