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 )

13.32 +0.12 (+0.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2010 6.186 6.186 5.963 6.073 457,459 -0.09(-1.46%)
Sep 29, 2010 6.096 6.163 6.065 6.163 489,747 +0.09(+1.42%)
Sep 28, 2010 6.049 6.077 6.010 6.077 405,771 +0.06(+0.98%)
Sep 27, 2010 6.108 6.116 5.951 6.018 275,250 -0.06(-0.97%)
Sep 24, 2010 6.073 6.088 6.061 6.077 152,852 +0.04(+0.58%)
Sep 23, 2010 5.991 6.053 5.971 6.041 142,422 +0.06(+0.98%)
Sep 22, 2010 5.979 6.014 5.936 5.983 342,533 +0.03(+0.53%)
Sep 21, 2010 5.865 5.951 5.842 5.951 468,709 +0.11(+1.81%)
Sep 20, 2010 5.877 5.881 5.795 5.846 1,871,439 -0.00(-0.07%)
Sep 17, 2010 5.850 5.854 5.787 5.850 253,128 -0.08(-1.29%)
Sep 15, 2010 6.018 6.030 5.897 5.926 323,005 -0.09(-1.53%)
Sep 14, 2010 6.041 6.045 5.940 6.018 180,716 -0.00(-0.07%)
Sep 13, 2010 5.987 6.041 5.951 6.022 219,041 +0.10(+1.70%)
Sep 10, 2010 5.832 5.921 5.812 5.921 141,980 +0.12(+2.01%)
Sep 09, 2010 5.789 5.816 5.746 5.805 177,423 +0.04(+0.74%)
Sep 08, 2010 5.742 5.766 5.676 5.762 165,229 +0.02(+0.41%)
Sep 07, 2010 5.684 5.738 5.649 5.738 280,737 +0.05(+0.82%)
Sep 03, 2010 5.723 5.731 5.649 5.692 165,872 -0.03(-0.54%)
Sep 02, 2010 5.746 5.758 5.649 5.723 143,010 -0.04(-0.74%)
Sep 01, 2010 5.707 5.773 5.696 5.766 172,630 +0.08(+1.37%)
Aug 31, 2010 5.672 5.703 5.641 5.688 107,966 -0.00(-0.07%)
Aug 30, 2010 5.707 5.727 5.684 5.692 132,191 -0.05(-0.88%)
Aug 27, 2010 5.742 5.742 5.709 5.742 299,848 -0.00(-0.07%)
Aug 26, 2010 5.766 5.805 5.731 5.746 250,037 -0.05(-0.87%)
Aug 25, 2010 5.816 5.828 5.727 5.797 322,525 +0.00(+0.00%)
Aug 24, 2010 5.781 5.824 5.742 5.797 507,420 +0.02(+0.34%)
Aug 23, 2010 5.746 5.798 5.746 5.777 120,673 +0.04(+0.68%)
Aug 20, 2010 5.731 5.738 5.676 5.738 134,315 +0.03(+0.48%)
Aug 19, 2010 5.719 5.758 5.684 5.711 246,119 -0.03(-0.54%)
Aug 18, 2010 5.734 5.758 5.696 5.742 285,528 +0.04(+0.73%)
Aug 17, 2010 5.777 5.777 5.684 5.701 242,667 -0.07(-1.21%)
Aug 16, 2010 5.750 5.785 5.738 5.771 139,722 +0.02(+0.36%)
Aug 13, 2010 5.750 5.770 5.714 5.750 143,879 -0.01(-0.14%)
Aug 12, 2010 5.742 5.766 5.688 5.758 102,623 -0.01(-0.09%)
Aug 11, 2010 5.755 5.794 5.720 5.763 127,165 -0.01(-0.13%)
Aug 10, 2010 5.806 5.806 5.713 5.771 135,492 -0.06(-1.00%)
Aug 09, 2010 5.809 5.829 5.786 5.829 163,566 +0.01(+0.13%)
Aug 06, 2010 5.821 5.825 5.771 5.821 74,388 +0.00(+0.07%)
Aug 05, 2010 5.867 5.867 5.794 5.817 168,725 -0.05(-0.79%)
Aug 04, 2010 5.953 5.953 5.829 5.864 157,444 -0.07(-1.18%)
Aug 03, 2010 6.011 6.011 5.871 5.933 212,749 -0.10(-1.73%)
Aug 02, 2010 6.011 6.065 5.972 6.038 170,471 +0.08(+1.30%)
Jul 30, 2010 5.960 5.960 5.852 5.960 147,759 +0.06(+1.05%)
Jul 29, 2010 5.922 5.922 5.864 5.898 92,751 +0.01(+0.20%)
Jul 28, 2010 5.867 5.906 5.852 5.887 128,853 +0.02(+0.33%)
Jul 27, 2010 5.867 5.867 5.817 5.867 84,502 +0.03(+0.53%)
Jul 26, 2010 5.829 5.836 5.790 5.836 108,378 +0.03(+0.47%)
Jul 23, 2010 5.802 5.809 5.786 5.809 111,432 +0.01(+0.20%)
Jul 22, 2010 5.806 5.809 5.763 5.798 119,765 +0.01(+0.20%)
Jul 21, 2010 5.786 5.790 5.751 5.786 119,460 +0.03(+0.61%)
Jul 20, 2010 5.670 5.755 5.662 5.751 273,445 +0.05(+0.95%)
Jul 19, 2010 5.685 5.697 5.658 5.697 121,089 +0.03(+0.55%)
Jul 16, 2010 5.666 5.674 5.639 5.666 101,177 +0.03(+0.55%)
Jul 15, 2010 5.685 5.685 5.600 5.635 302,715 -0.04(-0.68%)
Jul 14, 2010 5.732 5.732 5.623 5.674 148,492 -0.03(-0.54%)
Jul 13, 2010 5.716 5.720 5.693 5.705 88,401 +0.03(+0.59%)
Jul 12, 2010 5.629 5.698 5.629 5.671 190,396 +0.05(+0.96%)
Jul 09, 2010 5.617 5.617 5.585 5.617 129,733 +0.04(+0.69%)
Jul 08, 2010 5.621 5.621 5.567 5.578 107,577 -0.02(-0.35%)
Jul 07, 2010 5.556 5.598 5.463 5.598 167,463 +0.05(+0.97%)
Jul 06, 2010 5.586 5.586 5.529 5.544 105,132 +0.01(+0.21%)
Jul 02, 2010 5.532 5.617 5.525 5.532 86,618 -0.05(-0.90%)
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.