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 )

13.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2005 6.657 6.679 6.642 6.660 107,202 -0.01(-0.11%)
Aug 30, 2005 6.638 6.679 6.635 6.668 70,217 +0.02(+0.34%)
Aug 29, 2005 6.630 6.668 6.630 6.645 125,963 +0.01(+0.11%)
Aug 26, 2005 6.657 6.657 6.627 6.638 112,295 -0.02(-0.28%)
Aug 25, 2005 6.642 6.664 6.634 6.657 127,571 -0.01(-0.11%)
Aug 24, 2005 6.642 6.671 6.638 6.664 98,894 +0.01(+0.22%)
Aug 23, 2005 6.642 6.675 6.642 6.649 129,715 +0.00(+0.00%)
Aug 22, 2005 6.634 6.668 6.634 6.649 189,213 -0.02(-0.28%)
Aug 19, 2005 6.675 6.675 6.645 6.668 133,199 -0.01(-0.11%)
Aug 18, 2005 6.686 6.694 6.660 6.675 135,611 -0.01(-0.11%)
Aug 17, 2005 6.709 6.709 6.683 6.683 118,191 -0.03(-0.50%)
Aug 16, 2005 6.724 6.750 6.716 6.716 103,450 -0.04(-0.61%)
Aug 15, 2005 6.765 6.768 6.731 6.757 82,546 +0.01(+0.11%)
Aug 12, 2005 6.798 6.798 6.746 6.750 102,914 -0.04(-0.60%)
Aug 11, 2005 6.757 6.791 6.739 6.791 157,320 -0.02(-0.27%)
Aug 10, 2005 6.776 6.832 6.776 6.810 108,542 +0.01(+0.16%)
Aug 09, 2005 6.765 6.798 6.761 6.798 134,807 +0.01(+0.11%)
Aug 08, 2005 6.828 6.832 6.791 6.791 157,052 -0.03(-0.38%)
Aug 05, 2005 6.798 6.836 6.798 6.817 170,988 -0.01(-0.11%)
Aug 04, 2005 6.824 6.832 6.798 6.824 143,651 -0.00(-0.05%)
Aug 03, 2005 6.821 6.843 6.798 6.828 155,712 +0.01(+0.16%)
Aug 02, 2005 6.798 6.832 6.798 6.817 202,613 -0.01(-0.16%)
Aug 01, 2005 6.787 6.843 6.787 6.828 114,707 +0.02(+0.33%)
Jul 29, 2005 6.791 6.813 6.783 6.806 164,020 +0.00(+0.05%)
Jul 28, 2005 6.754 6.802 6.750 6.802 122,211 +0.03(+0.50%)
Jul 27, 2005 6.739 6.768 6.735 6.768 163,752 +0.01(+0.17%)
Jul 26, 2005 6.765 6.768 6.742 6.757 116,047 -0.00(-0.06%)
Jul 25, 2005 6.750 6.768 6.724 6.761 218,693 +0.00(+0.06%)
Jul 22, 2005 6.772 6.772 6.735 6.757 152,228 +0.01(+0.11%)
Jul 21, 2005 6.716 6.750 6.705 6.750 185,728 +0.03(+0.50%)
Jul 20, 2005 6.683 6.716 6.675 6.716 115,243 +0.03(+0.50%)
Jul 19, 2005 6.686 6.701 6.664 6.683 121,943 +0.01(+0.22%)
Jul 18, 2005 6.679 6.698 6.660 6.668 140,435 -0.01(-0.17%)
Jul 15, 2005 6.686 6.686 6.645 6.679 131,859 +0.00(+0.06%)
Jul 14, 2005 6.671 6.675 6.642 6.675 154,104 +0.03(+0.39%)
Jul 13, 2005 6.657 6.679 6.645 6.649 153,836 -0.03(-0.39%)
Jul 12, 2005 6.630 6.675 6.619 6.675 242,546 -0.01(-0.22%)
Jul 11, 2005 6.679 6.690 6.649 6.690 134,003 +0.05(+0.73%)
Jul 08, 2005 6.623 6.668 6.619 6.642 95,410 +0.01(+0.17%)
Jul 07, 2005 6.668 6.668 6.619 6.630 144,187 -0.02(-0.34%)
Jul 06, 2005 6.608 6.664 6.604 6.653 160,000 +0.01(+0.17%)
Jul 05, 2005 6.623 6.642 6.586 6.642 131,323 +0.02(+0.28%)
Jul 01, 2005 6.515 6.627 6.515 6.623 162,412 +0.09(+1.31%)
Jun 30, 2005 6.522 6.541 6.496 6.537 157,588 +0.04(+0.57%)
Jun 29, 2005 6.496 6.523 6.474 6.500 196,181 +0.00(+0.00%)
Jun 28, 2005 6.474 6.522 6.474 6.500 118,459 +0.02(+0.35%)
Jun 27, 2005 6.507 6.530 6.474 6.477 179,028 -0.03(-0.52%)
Jun 24, 2005 6.541 6.548 6.507 6.511 175,008 -0.02(-0.29%)
Jun 23, 2005 6.548 6.563 6.511 6.530 162,412 -0.03(-0.51%)
Jun 22, 2005 6.548 6.578 6.541 6.563 112,295 -0.00(-0.06%)
Jun 21, 2005 6.560 6.574 6.538 6.567 193,233 +0.03(+0.40%)
Jun 20, 2005 6.563 6.597 6.541 6.541 194,037 -0.06(-0.85%)
Jun 17, 2005 6.571 6.604 6.560 6.597 129,983 +0.00(+0.06%)
Jun 16, 2005 6.612 6.612 6.567 6.593 116,315 -0.02(-0.28%)
Jun 15, 2005 6.608 6.638 6.574 6.612 208,777 -0.01(-0.17%)
Jun 14, 2005 6.619 6.645 6.604 6.623 121,675 -0.01(-0.17%)
Jun 13, 2005 6.627 6.675 6.627 6.634 112,027 -0.01(-0.11%)
Jun 10, 2005 6.612 6.675 6.612 6.642 132,395 -0.02(-0.28%)
Jun 09, 2005 6.690 6.694 6.638 6.660 240,402 -0.01(-0.17%)
Jun 08, 2005 6.675 6.705 6.668 6.671 107,202 -0.03(-0.45%)
Jun 07, 2005 6.705 6.713 6.671 6.701 125,963 -0.01(-0.11%)
Jun 06, 2005 6.720 6.724 6.683 6.709 59,765 +0.01(+0.17%)
Jun 03, 2005 6.716 6.731 6.686 6.698 156,784 -0.01(-0.11%)
Jun 02, 2005 6.754 6.757 6.690 6.705 150,352 -0.04(-0.55%)
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.