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 )

13.06 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 30, 2008 4.104 4.164 4.004 4.104 630,768 +0.14(+3.48%)
Sep 29, 2008 4.351 4.354 3.933 3.966 355,278 -0.49(-10.90%)
Sep 26, 2008 4.459 4.492 4.373 4.451 0 -0.25(-5.32%)
Sep 25, 2008 4.694 4.735 4.664 4.701 304,692 -0.05(-1.10%)
Sep 24, 2008 4.664 4.754 4.638 4.754 424,204 +0.09(+1.92%)
Sep 23, 2008 4.727 4.795 4.657 4.664 324,192 -0.14(-2.87%)
Sep 22, 2008 4.851 4.910 4.765 4.802 238,475 -0.25(-4.95%)
Sep 19, 2008 5.168 5.168 4.735 5.052 0 +0.66(+15.14%)
Sep 18, 2008 4.183 4.504 4.183 4.388 506,777 +0.01(+0.17%)
Sep 17, 2008 4.701 4.780 4.358 4.380 959,095 -0.44(-9.06%)
Sep 16, 2008 4.866 4.888 4.795 4.817 414,044 -0.22(-4.37%)
Sep 15, 2008 5.093 5.104 5.015 5.037 251,985 -0.16(-3.16%)
Sep 12, 2008 5.164 5.205 5.160 5.201 97,353 -0.02(-0.43%)
Sep 11, 2008 5.216 5.246 5.194 5.224 265,450 -0.10(-1.82%)
Sep 10, 2008 5.317 5.369 5.313 5.321 200,233 -0.03(-0.63%)
Sep 09, 2008 5.373 5.377 5.324 5.354 112,616 -0.03(-0.55%)
Sep 08, 2008 5.477 5.481 5.354 5.384 161,546 -0.01(-0.21%)
Sep 05, 2008 5.377 5.414 5.373 5.395 0 -0.00(-0.07%)
Sep 04, 2008 5.392 5.429 5.377 5.399 102,791 -0.06(-1.09%)
Sep 03, 2008 5.421 5.459 5.410 5.459 125,304 -0.00(-0.07%)
Sep 02, 2008 5.407 5.463 5.407 5.463 193,691 +0.05(+0.90%)
Aug 29, 2008 5.421 5.421 5.377 5.414 117,132 +0.01(+0.21%)
Aug 28, 2008 5.347 5.403 5.347 5.403 142,134 +0.06(+1.05%)
Aug 27, 2008 5.358 5.369 5.339 5.347 104,447 -0.02(-0.42%)
Aug 26, 2008 5.351 5.373 5.332 5.369 156,132 +0.01(+0.28%)
Aug 25, 2008 5.298 5.369 5.298 5.354 262,912 +0.00(+0.00%)
Aug 22, 2008 5.269 5.358 5.261 5.354 186,508 +0.10(+1.99%)
Aug 21, 2008 5.265 5.291 5.160 5.250 277,513 -0.07(-1.33%)
Aug 20, 2008 5.321 5.354 5.321 5.321 81,554 -0.01(-0.14%)
Aug 19, 2008 5.336 5.343 5.324 5.328 69,622 -0.01(-0.21%)
Aug 18, 2008 5.336 5.388 5.336 5.339 136,624 -0.02(-0.42%)
Aug 15, 2008 5.377 5.386 5.347 5.362 0 -0.03(-0.62%)
Aug 14, 2008 5.351 5.410 5.351 5.395 146,039 +0.01(+0.21%)
Aug 13, 2008 5.362 5.410 5.354 5.384 134,172 -0.06(-1.16%)
Aug 12, 2008 5.444 5.448 5.410 5.448 122,034 -0.01(-0.14%)
Aug 11, 2008 5.421 5.463 5.418 5.455 117,309 +0.06(+1.04%)
Aug 08, 2008 5.358 5.399 5.358 5.399 55,938 +0.02(+0.35%)
Aug 07, 2008 5.414 5.418 5.347 5.380 97,048 -0.05(-0.96%)
Aug 06, 2008 5.463 5.485 5.429 5.433 82,768 -0.04(-0.75%)
Aug 05, 2008 5.429 5.481 5.429 5.474 99,042 +0.04(+0.82%)
Aug 04, 2008 5.418 5.455 5.418 5.429 60,229 -0.02(-0.41%)
Aug 01, 2008 5.399 5.455 5.384 5.451 270,234 +0.08(+1.53%)
Jul 31, 2008 5.436 5.448 5.369 5.369 206,290 -0.09(-1.57%)
Jul 30, 2008 5.433 5.470 5.429 5.455 203,047 +0.03(+0.48%)
Jul 29, 2008 5.429 5.507 5.429 5.429 271,421 +0.00(+0.00%)
Jul 28, 2008 5.429 5.548 5.410 5.429 135,204 -0.01(-0.14%)
Jul 25, 2008 5.421 5.477 5.414 5.436 221,116 +0.00(+0.00%)
Jul 24, 2008 5.507 5.530 5.436 5.436 160,715 -0.09(-1.69%)
Jul 23, 2008 5.507 5.567 5.504 5.530 159,692 +0.02(+0.41%)
Jul 22, 2008 5.448 5.533 5.448 5.507 173,347 +0.01(+0.27%)
Jul 21, 2008 5.436 5.492 5.436 5.492 96,364 +0.04(+0.82%)
Jul 18, 2008 5.500 5.500 5.425 5.448 191,239 -0.05(-0.95%)
Jul 17, 2008 5.463 5.500 5.392 5.500 282,136 +0.12(+2.29%)
Jul 16, 2008 5.321 5.377 5.269 5.377 174,952 +0.03(+0.63%)
Jul 15, 2008 5.351 5.354 5.224 5.343 591,038 -0.07(-1.38%)
Jul 14, 2008 5.459 5.474 5.388 5.418 239,665 -0.01(-0.21%)
Jul 11, 2008 5.455 5.474 5.410 5.429 316,537 -0.08(-1.49%)
Jul 10, 2008 5.507 5.533 5.457 5.511 106,053 +0.00(+0.07%)
Jul 09, 2008 5.403 5.537 5.399 5.507 384,180 +0.09(+1.65%)
Jul 08, 2008 5.421 5.459 5.384 5.418 187,873 -0.04(-0.68%)
Jul 07, 2008 5.541 5.582 5.455 5.455 191,284 -0.08(-1.42%)
Jul 04, 2008 5.567 5.574 5.533 5.533 107,891 +0.00(+0.00%)
Jul 03, 2008 5.567 5.574 5.533 5.533 107,891 -0.04(-0.74%)
Jul 02, 2008 5.589 5.589 5.556 5.574 84,808 -0.01(-0.13%)
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.